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 (%)
Sep 30, 2020 9.450 9.470 9.315 9.393 7,306 -0.06(-0.61%)
Sep 29, 2020 9.350 9.450 9.325 9.450 4,832 +0.10(+1.07%)
Sep 28, 2020 9.340 9.350 9.140 9.350 14,431 +0.02(+0.21%)
Sep 25, 2020 9.150 9.350 9.058 9.330 6,600 +0.18(+1.97%)
Sep 24, 2020 8.950 9.150 8.940 9.150 6,734 +0.19(+2.17%)
Sep 23, 2020 9.010 9.230 8.880 8.956 19,622 -0.23(-2.55%)
Sep 22, 2020 9.120 9.190 9.100 9.190 11,553 -0.01(-0.11%)
Sep 21, 2020 9.350 9.350 9.130 9.200 16,788 -0.09(-0.97%)
Sep 18, 2020 9.380 9.465 9.200 9.290 19,100 -0.04(-0.43%)
Sep 17, 2020 9.420 9.460 9.250 9.330 3,967 -0.11(-1.17%)
Sep 16, 2020 9.320 9.450 9.320 9.440 10,639 +0.15(+1.61%)
Sep 15, 2020 9.225 9.310 9.205 9.290 6,654 +0.05(+0.54%)
Sep 14, 2020 9.190 9.270 9.180 9.240 16,753 +0.04(+0.43%)
Sep 11, 2020 9.200 9.260 9.190 9.200 5,700 -0.05(-0.54%)
Sep 10, 2020 9.230 9.260 9.230 9.250 4,467 -0.01(-0.11%)
Sep 09, 2020 9.110 9.270 9.100 9.260 30,063 +0.16(+1.76%)
Sep 08, 2020 8.660 9.110 8.660 9.100 34,407 -0.01(-0.11%)
Sep 04, 2020 9.060 9.110 8.950 9.110 17,700 +0.11(+1.22%)
Sep 03, 2020 9.090 9.090 8.815 9.000 39,115 -0.04(-0.44%)
Sep 02, 2020 9.110 9.110 8.958 9.040 16,898 -0.05(-0.55%)
Sep 01, 2020 9.070 9.090 9.000 9.090 8,537 +0.05(+0.55%)
Aug 31, 2020 9.080 9.080 9.000 9.040 4,859 -0.04(-0.44%)
Aug 28, 2020 9.100 9.113 9.020 9.080 13,200 +0.09(+1.06%)
Aug 27, 2020 9.110 9.110 8.985 8.985 12,323 -0.08(-0.93%)
Aug 26, 2020 9.040 9.110 9.037 9.070 11,199 -0.02(-0.17%)
Aug 25, 2020 9.050 9.085 8.990 9.085 5,479 +0.03(+0.28%)
Aug 24, 2020 9.020 9.110 8.990 9.060 10,878 +0.06(+0.68%)
Aug 21, 2020 9.010 9.090 8.940 8.999 7,600 -0.06(-0.67%)
Aug 20, 2020 9.130 9.210 9.030 9.060 9,369 -0.15(-1.63%)
Aug 19, 2020 9.230 9.310 9.210 9.210 16,967 -0.02(-0.22%)
Aug 18, 2020 9.200 9.260 9.130 9.230 22,952 +0.07(+0.76%)
Aug 17, 2020 9.140 9.250 9.118 9.160 19,056 +0.04(+0.44%)
Aug 14, 2020 9.130 9.140 9.020 9.120 7,800 +0.02(+0.22%)
Aug 13, 2020 9.110 9.130 9.100 9.100 33,747 +0.01(+0.15%)
Aug 12, 2020 9.060 9.120 9.020 9.087 28,592 +0.09(+0.96%)
Aug 11, 2020 8.890 9.130 8.890 9.000 23,011 -0.07(-0.77%)
Aug 10, 2020 8.910 9.130 8.910 9.070 19,800 +0.11(+1.23%)
Aug 07, 2020 8.900 8.960 8.870 8.960 11,600 +0.02(+0.22%)
Aug 06, 2020 8.880 8.960 8.860 8.940 16,476 +0.00(+0.00%)
Aug 05, 2020 8.850 8.970 8.850 8.940 8,051 +0.04(+0.45%)
Aug 04, 2020 8.750 8.910 8.710 8.900 27,506 +0.17(+1.95%)
Aug 03, 2020 8.980 8.980 8.700 8.729 46,013 -0.36(-3.97%)
Jul 31, 2020 9.030 9.115 8.950 9.090 9,500 +0.06(+0.66%)
Jul 30, 2020 9.140 9.140 8.902 9.030 3,986 -0.03(-0.33%)
Jul 29, 2020 9.068 9.070 9.035 9.060 7,865 +0.00(+0.00%)
Jul 28, 2020 9.100 9.140 9.030 9.060 17,214 -0.07(-0.75%)
Jul 27, 2020 9.070 9.140 9.010 9.128 11,985 +0.09(+0.96%)
Jul 24, 2020 8.940 9.050 8.940 9.042 9,000 +0.06(+0.69%)
Jul 23, 2020 8.910 9.001 8.910 8.980 9,914 +0.04(+0.50%)
Jul 22, 2020 8.920 8.950 8.883 8.935 13,766 +0.01(+0.06%)
Jul 21, 2020 8.810 9.000 8.810 8.930 15,060 -0.04(-0.43%)
Jul 20, 2020 8.870 8.997 8.870 8.969 17,528 +0.04(+0.44%)
Jul 17, 2020 8.890 9.050 8.850 8.930 13,700 -0.03(-0.33%)
Jul 16, 2020 8.900 9.001 8.900 8.960 8,109 -0.03(-0.33%)
Jul 15, 2020 8.990 9.060 8.975 8.990 22,532 -0.05(-0.61%)
Jul 14, 2020 9.030 9.140 9.000 9.045 11,020 +0.01(+0.06%)
Jul 13, 2020 9.140 9.150 9.040 9.040 12,701 -0.10(-1.09%)
Jul 10, 2020 9.140 9.200 9.100 9.140 181,300 +0.01(+0.11%)
Jul 09, 2020 9.120 9.140 9.054 9.130 28,743 +0.07(+0.77%)
Jul 08, 2020 9.030 9.105 9.030 9.060 25,092 -0.02(-0.22%)
Jul 07, 2020 9.130 9.130 9.080 9.080 7,422 -0.06(-0.66%)
Jul 06, 2020 9.070 9.140 9.060 9.140 17,739 -0.12(-1.30%)
Jul 02, 2020 9.230 9.330 9.050 9.260 10,400 -0.04(-0.43%)
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.