Global X MSCI Nigeria ETF (NY: NGE )

12.45 USD -0.02 (-0.16%)
Official Closing Price Updated: 6:30 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 18.86 18.86 18.86 0 -0.47(-2.43%)
Aug 30, 2018 19.23 19.33 18.61 19.33 18,856 +0.03(+0.16%)
Aug 29, 2018 19.23 19.37 19.23 19.30 6,042 +0.07(+0.36%)
Aug 28, 2018 18.96 19.23 18.90 19.23 4,036 +0.08(+0.42%)
Aug 27, 2018 19.00 19.26 18.90 19.15 71,862 +0.25(+1.32%)
Aug 24, 2018 18.79 18.90 18.65 18.90 5,200 +0.10(+0.53%)
Aug 23, 2018 18.62 18.90 18.62 18.80 11,036 -0.10(-0.53%)
Aug 22, 2018 18.90 18.90 18.55 18.90 5,142 +0.00(+0.00%)
Aug 21, 2018 19.20 19.20 18.77 18.90 11,800 -0.13(-0.68%)
Aug 20, 2018 19.26 19.33 19.03 19.03 2,998 -0.22(-1.14%)
Aug 17, 2018 19.37 19.37 18.99 19.25 5,100 -0.01(-0.05%)
Aug 16, 2018 19.40 19.40 19.26 19.26 1,549 +0.00(+0.00%)
Aug 15, 2018 19.34 19.50 19.26 19.26 12,587 -0.08(-0.41%)
Aug 14, 2018 19.50 19.50 19.33 19.34 3,911 -0.07(-0.36%)
Aug 13, 2018 19.80 19.80 19.40 19.41 24,399 -0.44(-2.22%)
Aug 10, 2018 19.99 19.99 19.56 19.85 20,600 -0.27(-1.34%)
Aug 09, 2018 20.27 20.27 20.02 20.12 3,921 +0.04(+0.22%)
Aug 08, 2018 19.99 20.55 19.96 20.08 9,432 -0.07(-0.37%)
Aug 07, 2018 19.99 20.15 19.92 20.15 15,403 -0.17(-0.84%)
Aug 06, 2018 20.10 20.43 20.04 20.32 4,205 +0.19(+0.94%)
Aug 03, 2018 19.99 20.13 19.99 20.13 1,600 +0.00(+0.00%)
Aug 02, 2018 20.02 20.36 20.00 20.13 79,106 -0.11(-0.54%)
Aug 01, 2018 19.97 20.24 19.97 20.24 4,694 -0.14(-0.69%)
Jul 31, 2018 20.58 20.58 20.24 20.38 2,592 +0.08(+0.39%)
Jul 30, 2018 20.15 20.30 20.05 20.30 20,103 +0.20(+1.00%)
Jul 27, 2018 19.85 20.10 19.85 20.10 4,400 +0.20(+1.01%)
Jul 26, 2018 19.98 19.98 19.88 19.90 7,977 -0.08(-0.40%)
Jul 25, 2018 19.98 20.49 19.98 19.98 3,087 -0.01(-0.05%)
Jul 24, 2018 20.00 20.00 19.86 19.99 25,355 +0.00(+0.00%)
Jul 23, 2018 20.05 20.10 19.82 19.99 81,947 -0.06(-0.30%)
Jul 20, 2018 19.75 20.84 19.66 20.05 53,082 -0.89(-4.25%)
Jul 19, 2018 20.01 20.94 19.60 20.94 110,988 +0.75(+3.72%)
Jul 18, 2018 20.35 20.39 20.20 20.19 8,614 -0.35(-1.70%)
Jul 17, 2018 20.60 20.62 20.48 20.54 3,281 -0.12(-0.58%)
Jul 16, 2018 21.08 21.08 20.57 20.66 8,126 -0.20(-0.96%)
Jul 13, 2018 20.62 20.86 20.60 20.86 7,644 -0.09(-0.43%)
Jul 12, 2018 20.60 20.95 20.56 20.95 4,352 +0.09(+0.43%)
Jul 11, 2018 20.71 20.86 20.71 20.86 1,270 -0.03(-0.14%)
Jul 10, 2018 21.26 21.26 20.83 20.89 9,702 -0.51(-2.38%)
Jul 09, 2018 21.14 21.45 21.14 21.40 7,251 +0.26(+1.23%)
Jul 06, 2018 21.20 21.20 20.34 21.14 17,679 -0.11(-0.52%)
Jul 05, 2018 21.19 21.51 20.97 21.25 12,889 +0.15(+0.71%)
Jul 03, 2018 21.10 21.10 21.10 0 -0.20(-0.94%)
Jul 02, 2018 21.21 21.56 21.21 21.30 34,593 -0.30(-1.39%)
Jun 29, 2018 21.50 21.64 21.34 21.60 6,950 -0.09(-0.41%)
Jun 28, 2018 21.14 21.69 21.07 21.69 20,430 +0.57(+2.71%)
Jun 27, 2018 21.37 21.65 21.06 21.12 7,982 -0.11(-0.53%)
Jun 26, 2018 21.14 21.24 21.14 21.23 2,639 +0.01(+0.05%)
Jun 25, 2018 21.08 21.74 20.98 21.22 8,018 +0.16(+0.78%)
Jun 22, 2018 21.15 21.19 20.92 21.05 136,393 +0.01(+0.02%)
Jun 21, 2018 21.31 21.60 21.03 21.05 39,738 -0.32(-1.50%)
Jun 20, 2018 21.27 21.37 21.24 21.37 833 +0.03(+0.14%)
Jun 19, 2018 21.57 20.93 21.34 13,326 -0.23(-1.07%)
Jun 18, 2018 21.74 21.74 21.48 21.57 8,788 +0.00(+0.00%)
Jun 15, 2018 21.62 21.50 21.57 18,843 -0.03(-0.14%)
Jun 14, 2018 21.54 21.60 21.50 21.60 4,610 -0.05(-0.23%)
Jun 13, 2018 21.63 21.75 21.58 21.65 2,343 -0.15(-0.69%)
Jun 12, 2018 21.76 21.80 21.75 21.80 3,069 +0.26(+1.21%)
Jun 11, 2018 21.59 21.68 21.51 21.54 17,858 -0.05(-0.23%)
Jun 08, 2018 21.62 21.71 21.45 21.59 6,781 +0.00(+0.00%)
Jun 07, 2018 21.90 21.90 21.36 21.59 10,065 -0.27(-1.24%)
Jun 06, 2018 21.89 21.86 9,171 +0.70(+3.28%)
Jun 05, 2018 21.04 21.20 21.04 21.17 7,391 +0.44(+2.10%)
Jun 04, 2018 20.90 20.90 20.27 20.73 29,434 -0.18(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.