Global X MSCI Nigeria ETF (NY: NGE )

12.27 USD -0.14 (-1.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 21.71 21.71 21.71 0 +0.08(+0.38%)
Dec 28, 2017 21.87 21.87 21.49 21.63 10,330 -0.32(-1.47%)
Dec 27, 2017 22.00 22.07 21.95 21.95 11,449 -0.18(-0.81%)
Dec 26, 2017 22.16 22.60 22.00 22.13 10,603 +0.03(+0.14%)
Dec 22, 2017 22.16 22.16 21.94 22.10 4,748 +0.04(+0.18%)
Dec 21, 2017 22.09 22.15 21.97 22.06 10,455 -0.01(-0.05%)
Dec 20, 2017 21.92 22.16 21.92 22.07 6,176 -0.01(-0.05%)
Dec 19, 2017 22.40 22.40 21.90 22.08 34,656 +0.04(+0.18%)
Dec 18, 2017 22.10 22.10 21.90 22.04 20,616 -0.21(-0.94%)
Dec 15, 2017 22.20 22.35 22.20 22.25 8,262 +0.14(+0.63%)
Dec 14, 2017 22.15 22.35 22.10 22.11 47,289 -0.17(-0.76%)
Dec 13, 2017 22.40 22.44 22.12 22.28 19,395 -0.12(-0.54%)
Dec 12, 2017 22.20 22.40 22.10 22.40 7,830 +0.01(+0.04%)
Dec 11, 2017 22.88 22.88 22.11 22.39 41,941 -0.41(-1.80%)
Dec 08, 2017 23.12 23.12 22.51 22.80 17,078 -0.32(-1.37%)
Dec 07, 2017 22.94 23.26 22.94 23.12 23,123 +0.39(+1.70%)
Dec 06, 2017 21.98 22.88 21.98 22.73 26,765 +1.07(+4.94%)
Dec 05, 2017 21.20 22.10 21.20 21.66 363,071 +0.54(+2.56%)
Dec 04, 2017 21.03 21.16 20.86 21.12 15,101 -0.06(-0.28%)
Dec 01, 2017 20.87 21.18 20.87 21.18 21,638 +0.01(+0.05%)
Nov 30, 2017 21.04 21.20 21.00 21.17 3,288 +0.12(+0.57%)
Nov 29, 2017 20.90 21.05 20.89 21.05 3,488 +0.19(+0.91%)
Nov 28, 2017 20.90 20.90 20.86 20.86 3,052 +0.24(+1.17%)
Nov 27, 2017 20.64 21.07 20.56 20.62 15,018 -0.38(-1.81%)
Nov 24, 2017 20.98 21.02 20.95 21.00 11,741 +0.00(+0.00%)
Nov 22, 2017 20.77 21.01 20.61 21.00 13,356 +0.38(+1.84%)
Nov 21, 2017 20.98 20.98 20.61 20.62 15,284 -0.37(-1.75%)
Nov 20, 2017 21.12 21.12 20.77 20.99 4,895 -0.01(-0.06%)
Nov 17, 2017 20.96 21.00 20.68 21.00 11,187 +0.18(+0.86%)
Nov 16, 2017 20.72 20.90 20.67 20.82 9,028 +0.09(+0.43%)
Nov 15, 2017 21.04 21.12 20.72 20.73 10,622 -0.38(-1.80%)
Nov 14, 2017 21.18 21.19 21.07 21.11 4,325 -0.07(-0.33%)
Nov 13, 2017 21.07 21.18 21.02 21.18 21,320 +0.09(+0.43%)
Nov 10, 2017 21.31 21.31 21.01 21.09 4,235 -0.27(-1.26%)
Nov 09, 2017 21.43 21.50 21.00 21.36 13,057 -0.28(-1.29%)
Nov 08, 2017 21.46 21.64 21.31 21.64 17,143 +0.39(+1.84%)
Nov 07, 2017 21.34 21.34 21.08 21.25 5,537 -0.10(-0.47%)
Nov 06, 2017 21.25 21.41 21.19 21.35 4,151 +0.22(+1.04%)
Nov 03, 2017 21.50 21.83 21.00 21.13 61,142 -0.65(-2.98%)
Nov 02, 2017 21.50 21.95 21.46 21.78 19,168 +0.23(+1.07%)
Nov 01, 2017 21.30 21.63 21.30 21.55 17,289 +0.42(+1.99%)
Oct 31, 2017 21.03 21.29 20.72 21.13 12,143 +0.11(+0.52%)
Oct 30, 2017 21.17 21.55 21.01 21.02 10,384 -0.01(-0.05%)
Oct 27, 2017 20.96 21.50 20.85 21.03 2,236 -0.24(-1.13%)
Oct 26, 2017 21.45 21.45 20.96 21.27 14,264 +0.06(+0.27%)
Oct 25, 2017 21.08 21.29 20.87 21.21 15,097 +0.13(+0.63%)
Oct 24, 2017 21.15 21.44 20.98 21.08 14,234 +0.13(+0.62%)
Oct 23, 2017 21.43 21.71 20.79 20.95 35,704 -0.80(-3.68%)
Oct 20, 2017 21.64 21.89 21.51 21.75 7,955 -0.14(-0.64%)
Oct 19, 2017 21.80 21.89 21.77 21.89 13,379 +0.09(+0.41%)
Oct 18, 2017 21.54 21.91 21.44 21.80 46,944 +0.26(+1.21%)
Oct 17, 2017 21.45 21.54 21.41 21.54 4,294 +0.19(+0.87%)
Oct 16, 2017 21.60 21.60 21.35 21.35 3,322 -0.24(-1.09%)
Oct 13, 2017 21.53 21.59 21.49 21.59 3,135 +0.10(+0.47%)
Oct 12, 2017 21.50 21.60 21.36 21.49 2,738 -0.01(-0.05%)
Oct 11, 2017 21.40 21.50 21.18 21.50 2,910 -0.10(-0.46%)
Oct 10, 2017 21.66 21.80 21.52 21.60 8,855 +0.03(+0.14%)
Oct 09, 2017 21.25 21.77 21.20 21.57 10,563 +0.38(+1.79%)
Oct 06, 2017 21.07 21.20 21.01 21.19 14,198 +0.18(+0.86%)
Oct 05, 2017 21.24 21.24 20.87 21.01 13,518 +0.14(+0.67%)
Oct 04, 2017 20.92 21.03 20.85 20.87 4,599 -0.13(-0.62%)
Oct 03, 2017 21.03 21.30 20.97 21.00 14,019 -0.37(-1.73%)
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.