Global X MSCI Nigeria ETF (NY: NGE )

11.59 USD +0.38 (+3.39%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 13.36 13.52 13.36 13.38 48,100 -0.07(-0.52%)
Dec 30, 2019 13.67 13.80 13.41 13.45 39,158 -0.18(-1.32%)
Dec 27, 2019 13.31 13.67 13.31 13.63 43,000 +0.34(+2.56%)
Dec 26, 2019 13.12 13.29 13.12 13.29 31,459 +0.00(+0.02%)
Dec 24, 2019 13.21 13.31 13.21 13.29 7,400 -0.08(-0.62%)
Dec 23, 2019 13.39 13.40 13.25 13.37 39,263 -0.07(-0.52%)
Dec 20, 2019 13.37 13.44 13.31 13.44 27,400 -0.04(-0.31%)
Dec 19, 2019 13.61 13.62 13.30 13.48 25,802 -0.23(-1.67%)
Dec 18, 2019 13.80 13.85 13.65 13.71 31,128 +0.04(+0.29%)
Dec 17, 2019 13.85 13.85 13.64 13.67 24,370 -0.18(-1.30%)
Dec 16, 2019 13.70 13.85 13.67 13.85 19,236 +0.28(+2.06%)
Dec 13, 2019 13.65 13.66 13.43 13.57 15,200 +0.01(+0.07%)
Dec 12, 2019 13.58 13.66 13.55 13.56 23,415 +0.04(+0.30%)
Dec 11, 2019 13.56 13.61 13.47 13.52 26,191 +0.07(+0.52%)
Dec 10, 2019 13.40 13.59 13.40 13.45 9,986 -0.06(-0.44%)
Dec 09, 2019 13.60 13.66 13.46 13.51 26,242 -0.06(-0.44%)
Dec 06, 2019 13.66 13.66 13.50 13.57 13,800 -0.03(-0.22%)
Dec 05, 2019 13.62 13.66 13.59 13.60 10,790 +0.01(+0.11%)
Dec 04, 2019 13.49 13.59 13.49 13.59 14,893 +0.10(+0.70%)
Dec 03, 2019 13.47 13.59 13.46 13.49 15,895 +0.02(+0.15%)
Dec 02, 2019 13.54 13.63 13.46 13.47 10,047 -0.05(-0.37%)
Nov 29, 2019 13.61 13.61 13.46 13.52 4,300 +0.02(+0.15%)
Nov 27, 2019 13.47 13.59 13.46 13.50 7,900 -0.04(-0.27%)
Nov 26, 2019 13.70 13.71 13.52 13.54 5,312 -0.03(-0.24%)
Nov 25, 2019 13.47 13.70 13.46 13.57 9,750 +0.11(+0.82%)
Nov 22, 2019 13.38 13.49 13.35 13.46 9,200 +0.08(+0.60%)
Nov 21, 2019 13.44 13.53 13.20 13.38 30,608 -0.02(-0.15%)
Nov 20, 2019 13.16 13.41 13.16 13.40 19,147 +0.24(+1.82%)
Nov 19, 2019 13.46 13.46 13.05 13.16 25,224 -0.29(-2.19%)
Nov 18, 2019 13.60 13.66 13.30 13.46 47,918 -0.16(-1.21%)
Nov 15, 2019 13.52 13.63 13.50 13.62 20,600 +0.26(+1.95%)
Nov 14, 2019 13.03 13.44 12.85 13.36 95,886 +0.60(+4.70%)
Nov 13, 2019 12.97 12.97 12.76 12.76 38,356 -0.13(-1.01%)
Nov 12, 2019 12.95 12.97 12.81 12.89 9,736 +0.03(+0.23%)
Nov 11, 2019 12.74 12.94 12.69 12.86 14,216 +0.16(+1.26%)
Nov 08, 2019 12.70 12.70 12.64 12.70 17,500 +0.08(+0.63%)
Nov 07, 2019 12.57 12.74 12.57 12.62 1,705 +0.03(+0.24%)
Nov 06, 2019 12.66 12.73 12.56 12.59 11,513 -0.04(-0.32%)
Nov 05, 2019 12.66 12.66 12.60 12.63 4,353 -0.03(-0.24%)
Nov 04, 2019 12.45 12.69 12.45 12.66 9,332 +0.16(+1.28%)
Nov 01, 2019 12.65 12.75 12.46 12.50 14,200 +0.03(+0.24%)
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%)
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.