Global X MSCI Nigeria ETF (NY: NGE )

12.23 USD -0.18 (-1.46%)
Streaming Delayed Price Updated: 2:08 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 12.85 12.96 12.85 12.89 9,300 +0.04(+0.35%)
Aug 29, 2019 12.75 12.90 12.75 12.85 2,831 -0.05(-0.43%)
Aug 28, 2019 12.73 12.90 12.60 12.90 13,205 +0.19(+1.48%)
Aug 27, 2019 12.85 12.85 12.60 12.71 11,281 -0.19(-1.46%)
Aug 26, 2019 12.88 12.99 12.85 12.90 14,691 -0.01(-0.08%)
Aug 23, 2019 12.63 12.95 12.61 12.91 32,000 -0.11(-0.84%)
Aug 22, 2019 13.10 13.16 13.00 13.02 16,421 +0.01(+0.12%)
Aug 21, 2019 12.77 13.26 12.77 13.01 28,876 +0.35(+2.73%)
Aug 20, 2019 12.46 12.77 12.41 12.66 16,905 +0.25(+1.98%)
Aug 19, 2019 12.43 12.48 12.40 12.41 41,488 -0.02(-0.14%)
Aug 16, 2019 12.35 12.43 12.34 12.43 23,800 +0.03(+0.24%)
Aug 15, 2019 12.59 12.59 12.36 12.40 50,175 -0.25(-1.98%)
Aug 14, 2019 12.77 12.92 12.63 12.65 7,714 -0.22(-1.75%)
Aug 13, 2019 12.99 13.00 12.82 12.88 41,318 -0.02(-0.12%)
Aug 12, 2019 13.00 13.30 12.89 12.89 14,201 -0.12(-0.92%)
Aug 09, 2019 13.12 13.29 13.00 13.01 20,800 -0.23(-1.77%)
Aug 08, 2019 13.50 13.77 13.15 13.24 21,753 -0.01(-0.04%)
Aug 07, 2019 13.12 13.25 13.07 13.25 12,887 +0.02(+0.13%)
Aug 06, 2019 13.11 13.35 13.08 13.23 15,539 -0.07(-0.50%)
Aug 05, 2019 13.32 13.43 13.22 13.30 11,843 -0.08(-0.60%)
Aug 02, 2019 13.12 13.60 13.12 13.38 11,600 +0.00(+0.00%)
Aug 01, 2019 13.58 13.60 13.37 13.38 5,424 -0.13(-0.93%)
Jul 31, 2019 13.61 13.73 13.43 13.51 7,688 +0.03(+0.19%)
Jul 30, 2019 13.68 13.77 13.48 13.48 31,458 +0.06(+0.45%)
Jul 29, 2019 13.85 14.11 13.38 13.42 173,790 -0.38(-2.76%)
Jul 26, 2019 13.80 13.86 13.51 13.80 40,300 +0.10(+0.73%)
Jul 25, 2019 13.70 14.00 13.70 13.70 17,636 -0.19(-1.37%)
Jul 24, 2019 13.96 14.08 13.70 13.89 6,267 -0.12(-0.86%)
Jul 23, 2019 14.10 14.25 13.90 14.01 13,137 +0.15(+1.08%)
Jul 22, 2019 13.70 14.04 13.51 13.86 36,433 +0.20(+1.46%)
Jul 19, 2019 13.60 13.80 13.50 13.66 16,000 +0.05(+0.37%)
Jul 18, 2019 13.49 14.20 13.49 13.61 8,105 +0.09(+0.67%)
Jul 17, 2019 13.82 13.82 13.49 13.52 17,667 -0.26(-1.85%)
Jul 16, 2019 14.15 14.15 13.72 13.78 54,490 -0.11(-0.76%)
Jul 15, 2019 14.00 14.00 13.81 13.88 19,739 -0.42(-2.94%)
Jul 12, 2019 14.20 14.51 14.00 14.30 22,300 +0.00(+0.00%)
Jul 11, 2019 14.32 14.38 14.20 14.30 19,194 +0.14(+0.99%)
Jul 10, 2019 14.40 14.40 14.15 14.16 22,594 -0.01(-0.07%)
Jul 09, 2019 14.26 14.26 14.00 14.17 31,814 -0.28(-1.94%)
Jul 08, 2019 14.56 15.20 14.45 14.45 20,486 -0.11(-0.76%)
Jul 05, 2019 14.50 14.84 14.50 14.56 13,700 +0.05(+0.34%)
Jul 03, 2019 14.50 14.74 14.50 14.51 8,100 -0.04(-0.27%)
Jul 02, 2019 14.71 15.00 14.55 14.55 19,206 -0.37(-2.48%)
Jul 01, 2019 14.88 15.03 14.88 14.92 8,341 -0.16(-1.06%)
Jun 28, 2019 14.86 15.25 14.83 15.08 12,700 +0.22(+1.48%)
Jun 27, 2019 14.89 15.20 14.80 14.86 18,112 -0.68(-4.38%)
Jun 26, 2019 15.52 15.70 15.50 15.54 19,794 +0.03(+0.19%)
Jun 25, 2019 15.50 15.60 15.50 15.51 3,355 -0.11(-0.70%)
Jun 24, 2019 15.54 15.69 15.54 15.62 19,326 +0.11(+0.71%)
Jun 21, 2019 15.32 15.54 15.32 15.51 2,400 +0.17(+1.13%)
Jun 20, 2019 15.12 15.54 15.12 15.34 2,651 -0.13(-0.84%)
Jun 19, 2019 15.28 15.49 15.25 15.47 1,879 +0.05(+0.30%)
Jun 18, 2019 15.29 15.54 15.29 15.42 5,477 +0.12(+0.78%)
Jun 17, 2019 15.29 15.49 15.27 15.30 3,055 +0.02(+0.10%)
Jun 14, 2019 15.29 15.29 15.29 15.29 200 +0.17(+1.09%)
Jun 13, 2019 15.06 15.52 15.00 15.12 14,165 -0.17(-1.11%)
Jun 12, 2019 15.12 15.55 15.00 15.29 11,142 +0.18(+1.19%)
Jun 11, 2019 15.40 15.43 15.01 15.11 11,666 -0.45(-2.89%)
Jun 10, 2019 15.43 15.70 15.43 15.56 4,759 -0.04(-0.26%)
Jun 07, 2019 15.60 15.70 15.60 15.60 1,400 +0.11(+0.71%)
Jun 06, 2019 15.39 15.57 15.39 15.49 2,512 -0.11(-0.71%)
Jun 05, 2019 15.79 15.79 15.51 15.60 3,976 +0.03(+0.19%)
Jun 04, 2019 15.64 15.64 15.57 15.57 3,264 +0.30(+1.98%)
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.