Global X MSCI Nigeria ETF (NY: NGE )

10.63 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 12.39 12.60 12.27 12.47 13,641 -0.02(-0.18%)
Oct 30, 2019 12.51 12.60 12.30 12.49 33,639 -0.08(-0.61%)
Oct 29, 2019 12.55 12.62 12.55 12.57 1,591 +0.01(+0.08%)
Oct 28, 2019 12.60 12.62 12.55 12.56 6,526 -0.03(-0.24%)
Oct 25, 2019 12.56 12.75 12.55 12.59 6,200 +0.02(+0.16%)
Oct 24, 2019 12.58 12.60 12.49 12.57 13,935 -0.03(-0.24%)
Oct 23, 2019 12.62 12.73 12.60 12.60 3,498 -0.05(-0.40%)
Oct 22, 2019 12.62 12.71 12.58 12.65 4,217 -0.07(-0.55%)
Oct 21, 2019 12.61 12.74 12.60 12.72 11,538 +0.10(+0.79%)
Oct 18, 2019 12.51 12.78 12.51 12.62 6,800 +0.04(+0.32%)
Oct 17, 2019 12.57 12.66 12.57 12.58 1,899 +0.01(+0.08%)
Oct 16, 2019 12.68 12.84 12.52 12.57 5,392 -0.14(-1.10%)
Oct 15, 2019 12.70 12.84 12.68 12.71 5,686 -0.02(-0.16%)
Oct 14, 2019 12.69 12.91 12.69 12.73 6,099 -0.03(-0.24%)
Oct 11, 2019 12.65 12.85 12.65 12.76 5,600 +0.01(+0.08%)
Oct 10, 2019 12.71 12.88 12.71 12.75 5,534 +0.00(+0.00%)
Oct 09, 2019 12.64 12.80 12.64 12.75 4,391 +0.13(+1.03%)
Oct 08, 2019 12.47 12.72 12.43 12.62 23,205 +0.10(+0.80%)
Oct 07, 2019 12.70 12.70 12.46 12.52 10,422 -0.17(-1.34%)
Oct 04, 2019 12.63 12.90 12.52 12.69 7,100 +0.01(+0.08%)
Oct 03, 2019 12.79 12.79 12.55 12.68 12,814 -0.02(-0.16%)
Oct 02, 2019 13.06 13.10 12.65 12.70 45,177 -0.55(-4.15%)
Oct 01, 2019 13.20 13.40 13.20 13.25 8,201 -0.09(-0.67%)
Sep 30, 2019 13.04 13.34 12.98 13.34 5,012 +0.34(+2.62%)
Sep 27, 2019 13.08 13.09 12.95 13.00 4,900 +0.02(+0.15%)
Sep 26, 2019 13.09 13.10 12.90 12.98 4,853 -0.05(-0.37%)
Sep 25, 2019 12.97 13.10 12.97 13.03 12,941 +0.01(+0.06%)
Sep 24, 2019 13.28 13.28 13.02 13.02 6,276 -0.27(-2.02%)
Sep 23, 2019 13.27 13.32 13.15 13.29 22,342 -0.00(-0.04%)
Sep 20, 2019 13.44 13.44 13.14 13.29 7,900 -0.05(-0.39%)
Sep 19, 2019 13.57 13.57 13.24 13.34 10,905 -0.23(-1.66%)
Sep 18, 2019 13.63 13.76 13.35 13.57 24,401 +0.11(+0.81%)
Sep 17, 2019 13.46 13.53 13.34 13.46 13,358 +0.00(+0.01%)
Sep 16, 2019 13.50 13.83 13.45 13.46 37,770 +0.11(+0.82%)
Sep 13, 2019 13.10 13.46 13.10 13.35 42,100 +0.27(+2.06%)
Sep 12, 2019 12.75 13.20 12.75 13.08 22,968 +0.28(+2.19%)
Sep 11, 2019 12.89 12.95 12.70 12.80 3,587 +0.04(+0.31%)
Sep 10, 2019 12.89 12.96 12.76 12.76 7,330 +0.06(+0.47%)
Sep 09, 2019 12.70 12.96 12.70 12.70 19,232 -0.07(-0.55%)
Sep 06, 2019 12.78 12.88 12.76 12.77 3,900 -0.03(-0.23%)
Sep 05, 2019 12.87 12.89 12.80 12.80 16,299 -0.07(-0.54%)
Sep 04, 2019 12.93 12.96 12.87 12.87 4,341 +0.00(+0.00%)
Sep 03, 2019 12.96 12.96 12.81 12.87 6,348 -0.02(-0.16%)
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%)
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.