Global X MSCI Nigeria ETF (NY: NGE )

10.04 USD -0.06 (-0.64%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 10.00 10.20 9.911 10.04 19,858 -0.06(-0.64%)
Nov 24, 2021 10.20 10.20 10.09 10.10 4,795 -0.07(-0.69%)
Nov 23, 2021 10.19 10.19 10.13 10.17 5,047 +0.03(+0.30%)
Nov 22, 2021 10.02 10.20 10.00 10.14 21,190 -0.01(-0.10%)
Nov 19, 2021 10.30 10.30 10.15 10.15 8,420 -0.09(-0.85%)
Nov 18, 2021 10.13 10.24 10.24 10.24 4,557 -0.13(-1.28%)
Nov 17, 2021 10.43 10.46 10.37 10.37 5,045 -0.03(-0.29%)
Nov 16, 2021 10.45 10.47 10.34 10.40 7,602 +0.00(+0.00%)
Nov 15, 2021 10.47 10.47 10.36 10.40 4,073 -0.07(-0.67%)
Nov 12, 2021 10.47 10.47 10.35 10.47 6,618 +0.00(+0.00%)
Nov 11, 2021 10.20 10.47 10.00 10.47 25,405 -0.08(-0.81%)
Nov 10, 2021 10.42 10.55 5,394 -0.05(-0.52%)
Nov 09, 2021 10.65 10.65 10.40 10.61 31,609 +0.01(+0.08%)
Nov 08, 2021 11.23 11.30 10.50 10.60 43,297 -0.47(-4.24%)
Nov 05, 2021 11.05 11.36 11.05 11.07 9,476 +0.02(+0.18%)
Nov 04, 2021 11.18 11.20 11.05 11.05 3,412 -0.13(-1.16%)
Nov 03, 2021 11.20 11.20 11.05 11.18 4,991 -0.04(-0.36%)
Nov 02, 2021 11.50 11.59 11.22 11.22 5,164 -0.08(-0.71%)
Nov 01, 2021 11.40 11.64 11.30 11.30 9,140 -0.12(-1.05%)
Oct 29, 2021 11.20 11.53 11.20 11.42 22,330 +0.14(+1.24%)
Oct 28, 2021 11.00 11.39 10.88 11.28 23,881 +0.21(+1.90%)
Oct 27, 2021 11.03 11.19 11.03 11.07 4,279 -0.04(-0.36%)
Oct 26, 2021 10.90 11.11 11.11 23,050 +0.04(+0.36%)
Oct 25, 2021 11.23 11.29 11.02 11.07 10,463 -0.16(-1.42%)
Oct 22, 2021 11.15 11.25 11.10 11.23 10,717 +0.13(+1.17%)
Oct 21, 2021 11.14 11.47 10.94 11.10 55,784 -0.04(-0.36%)
Oct 20, 2021 11.11 11.29 11.11 11.14 22,491 +0.24(+2.20%)
Oct 19, 2021 10.99 10.99 10.70 10.90 24,738 -0.05(-0.46%)
Oct 18, 2021 10.70 10.99 10.70 10.95 30,163 +0.32(+3.01%)
Oct 15, 2021 10.66 10.66 10.50 10.63 7,533 +0.00(+0.00%)
Oct 14, 2021 10.60 10.66 10.50 10.63 9,168 +0.14(+1.33%)
Oct 13, 2021 10.38 10.50 10.25 10.49 7,906 +0.11(+1.06%)
Oct 12, 2021 10.26 10.52 10.26 10.38 29,346 +0.15(+1.47%)
Oct 11, 2021 10.44 10.44 10.16 10.23 12,568 -0.15(-1.45%)
Oct 08, 2021 10.38 10.38 10.34 10.38 5,872 +0.00(+0.00%)
Oct 07, 2021 10.44 10.44 10.27 10.38 11,095 -0.06(-0.57%)
Oct 06, 2021 10.52 10.52 10.40 10.44 7,656 -0.01(-0.10%)
Oct 05, 2021 10.38 10.59 10.38 10.45 11,029 +0.07(+0.64%)
Oct 04, 2021 10.28 10.50 10.28 10.38 7,653 -0.05(-0.46%)
Oct 01, 2021 10.50 10.50 10.43 10.43 2,017 +0.01(+0.07%)
Sep 30, 2021 10.42 10.49 10.40 10.43 17,371 +0.06(+0.53%)
Sep 29, 2021 10.19 10.49 10.19 10.37 16,315 +0.12(+1.15%)
Sep 28, 2021 10.25 10.30 10.13 10.25 7,617 -0.10(-0.94%)
Sep 27, 2021 10.59 10.59 10.26 10.35 6,056 +0.00(+0.00%)
Sep 24, 2021 10.00 10.58 10.00 10.35 8,151 +0.25(+2.48%)
Sep 23, 2021 10.10 10.22 10.07 10.10 31,521 -0.22(-2.13%)
Sep 22, 2021 10.23 10.40 10.23 10.32 7,269 +0.08(+0.78%)
Sep 21, 2021 10.03 10.36 10.03 10.24 8,050 +0.14(+1.34%)
Sep 20, 2021 10.01 10.18 9.840 10.10 34,433 -0.13(-1.23%)
Sep 17, 2021 10.57 10.57 10.02 10.23 14,838 -0.25(-2.39%)
Sep 16, 2021 10.49 10.70 10.32 10.48 11,891 +0.09(+0.87%)
Sep 15, 2021 10.32 10.66 10.14 10.39 36,407 +0.02(+0.19%)
Sep 14, 2021 10.64 10.80 10.31 10.37 12,035 -0.18(-1.71%)
Sep 13, 2021 10.36 10.55 10.35 10.55 9,347 +0.19(+1.79%)
Sep 10, 2021 10.38 10.47 10.30 10.36 22,891 -0.08(-0.77%)
Sep 09, 2021 10.83 10.91 10.37 10.44 152,648 -0.41(-3.74%)
Sep 08, 2021 10.91 10.97 10.76 10.85 7,351 -0.15(-1.35%)
Sep 07, 2021 11.05 11.24 11.00 11.00 2,629 -0.07(-0.68%)
Sep 03, 2021 11.23 11.23 10.89 11.07 5,545 -0.04(-0.32%)
Sep 02, 2021 11.13 11.17 10.56 11.11 31,458 -0.05(-0.41%)
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.