Global X MSCI Nigeria ETF (NY: NGE )

11.07 USD -0.04 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9.990 10.12 9.700 10.00 9,700 -0.16(-1.57%)
May 28, 2020 10.60 10.65 10.15 10.16 18,680 -0.19(-1.86%)
May 27, 2020 10.10 10.36 10.08 10.35 11,382 +0.33(+3.32%)
May 26, 2020 9.630 10.09 9.420 10.02 30,616 +0.40(+4.21%)
May 22, 2020 9.680 10.00 9.510 9.615 19,700 +0.02(+0.16%)
May 21, 2020 9.240 9.880 9.195 9.600 19,745 +0.31(+3.35%)
May 20, 2020 8.960 9.580 8.955 9.289 11,117 +0.31(+3.49%)
May 19, 2020 8.850 9.100 8.805 8.975 37,244 +0.14(+1.53%)
May 18, 2020 8.760 8.850 8.700 8.840 30,068 +0.23(+2.67%)
May 15, 2020 8.635 8.670 8.510 8.610 8,600 -0.02(-0.23%)
May 14, 2020 8.750 8.850 8.503 8.630 24,663 +0.09(+1.05%)
May 13, 2020 8.770 8.850 8.500 8.540 13,996 +0.02(+0.23%)
May 12, 2020 8.950 8.995 8.520 8.520 9,242 -0.38(-4.32%)
May 11, 2020 8.950 9.020 8.800 8.905 7,606 +0.21(+2.47%)
May 08, 2020 8.600 8.910 8.560 8.690 14,300 +0.19(+2.24%)
May 07, 2020 8.725 8.950 8.500 8.500 52,037 -0.09(-1.05%)
May 06, 2020 8.720 8.850 8.560 8.590 14,874 -0.23(-2.61%)
May 05, 2020 8.601 8.820 8.601 8.820 9,771 +0.29(+3.39%)
May 04, 2020 8.650 8.800 8.500 8.530 30,291 -0.08(-0.98%)
May 01, 2020 8.500 8.875 8.500 8.614 6,200 -0.11(-1.21%)
Apr 30, 2020 9.250 9.250 8.577 8.720 53,338 -0.35(-3.86%)
Apr 29, 2020 8.840 9.178 8.840 9.070 29,419 +0.20(+2.25%)
Apr 28, 2020 8.740 9.460 8.700 8.870 13,123 -0.06(-0.67%)
Apr 27, 2020 9.110 9.110 8.890 8.930 94,070 -0.06(-0.67%)
Apr 24, 2020 9.220 9.500 8.990 8.990 45,600 -0.24(-2.59%)
Apr 23, 2020 9.070 9.410 8.990 9.229 20,875 -0.03(-0.33%)
Apr 22, 2020 9.230 9.350 9.110 9.260 36,532 -0.03(-0.32%)
Apr 21, 2020 9.300 9.320 9.150 9.290 19,548 -0.10(-1.06%)
Apr 20, 2020 9.650 9.700 9.270 9.390 30,912 -0.39(-3.99%)
Apr 17, 2020 10.10 10.24 9.688 9.780 19,900 +0.16(+1.66%)
Apr 16, 2020 9.310 9.790 9.310 9.620 9,519 -0.03(-0.31%)
Apr 15, 2020 9.440 9.900 9.440 9.650 10,489 +0.15(+1.58%)
Apr 14, 2020 9.470 9.550 9.200 9.500 16,685 +0.24(+2.59%)
Apr 13, 2020 9.200 9.400 9.090 9.260 51,930 +0.25(+2.75%)
Apr 09, 2020 9.530 9.530 9.010 9.013 15,100 +0.08(+0.92%)
Apr 08, 2020 8.540 8.940 8.420 8.930 11,163 +0.74(+9.04%)
Apr 07, 2020 8.410 9.040 8.190 8.190 27,044 -0.30(-3.53%)
Apr 06, 2020 8.658 8.658 8.210 8.490 17,970 +0.35(+4.30%)
Apr 03, 2020 8.250 8.250 8.070 8.140 11,600 +0.07(+0.87%)
Apr 02, 2020 7.860 8.260 7.860 8.070 27,870 +0.19(+2.41%)
Apr 01, 2020 8.060 8.280 7.880 7.880 26,053 -0.36(-4.37%)
Mar 31, 2020 8.230 8.720 8.230 8.240 22,124 -0.09(-1.08%)
Mar 30, 2020 8.440 8.585 8.220 8.330 19,124 +0.01(+0.12%)
Mar 27, 2020 8.440 8.908 8.320 8.320 22,000 -0.22(-2.58%)
Mar 26, 2020 8.880 9.230 8.410 8.540 54,555 -0.14(-1.61%)
Mar 25, 2020 8.780 8.980 8.500 8.680 73,372 -0.04(-0.46%)
Mar 24, 2020 8.450 9.020 8.450 8.720 35,957 +0.36(+4.31%)
Mar 23, 2020 8.450 9.000 8.290 8.360 100,139 -0.64(-7.11%)
Mar 20, 2020 9.600 9.680 8.950 9.000 9,900 +0.07(+0.78%)
Mar 19, 2020 8.320 9.402 8.240 8.930 23,826 +0.39(+4.57%)
Mar 18, 2020 8.680 9.190 8.222 8.540 117,136 -0.67(-7.27%)
Mar 17, 2020 8.800 9.210 8.760 9.210 27,125 +0.58(+6.72%)
Mar 16, 2020 8.800 8.800 8.270 8.630 34,232 -0.31(-3.47%)
Mar 13, 2020 8.870 9.290 8.830 8.940 37,400 +0.34(+3.95%)
Mar 12, 2020 8.510 9.047 8.510 8.600 78,638 -0.99(-10.32%)
Mar 11, 2020 10.06 10.11 9.510 9.590 53,107 -0.61(-5.98%)
Mar 10, 2020 11.00 11.00 10.07 10.20 67,191 -0.25(-2.39%)
Mar 09, 2020 11.15 11.21 10.14 10.45 109,784 -1.35(-11.40%)
Mar 06, 2020 11.85 12.13 11.61 11.79 28,300 +0.01(+0.04%)
Mar 05, 2020 11.90 12.05 11.48 11.79 21,439 -0.34(-2.80%)
Mar 04, 2020 11.88 12.18 11.88 12.13 14,673 +0.31(+2.62%)
Mar 03, 2020 11.68 11.99 11.68 11.82 11,808 +0.25(+2.16%)
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.