Global X MSCI Nigeria ETF (NY: NGE )

10.40 USD +0.16 (+1.56%)
Streaming Delayed Price Updated: 11:12 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 16.14 16.45 16.14 16.25 20,626 -0.25(-1.49%)
Apr 29, 2019 16.64 16.69 16.40 16.50 16,654 -0.20(-1.17%)
Apr 26, 2019 16.60 16.75 16.60 16.69 6,200 +0.01(+0.03%)
Apr 25, 2019 16.82 16.82 16.68 16.68 9,201 -0.17(-1.01%)
Apr 24, 2019 16.75 16.88 16.71 16.86 5,404 +0.15(+0.87%)
Apr 23, 2019 17.02 17.10 16.71 16.71 98,543 -0.14(-0.83%)
Apr 22, 2019 17.00 17.00 16.71 16.85 3,099 +0.15(+0.90%)
Apr 18, 2019 16.84 16.97 16.69 16.70 15,400 -0.14(-0.83%)
Apr 17, 2019 16.80 16.90 16.80 16.84 10,309 +0.12(+0.75%)
Apr 16, 2019 16.44 16.71 16.44 16.71 11,389 +0.27(+1.67%)
Apr 15, 2019 16.37 16.52 16.37 16.44 27,754 +0.05(+0.29%)
Apr 12, 2019 16.39 16.48 16.38 16.39 5,000 +0.04(+0.23%)
Apr 11, 2019 16.41 16.41 16.30 16.36 4,734 -0.05(-0.34%)
Apr 10, 2019 16.11 16.45 16.11 16.41 9,530 +0.25(+1.55%)
Apr 09, 2019 16.06 16.19 16.05 16.16 11,106 +0.05(+0.30%)
Apr 08, 2019 16.19 16.19 16.05 16.11 10,045 -0.08(-0.49%)
Apr 05, 2019 16.22 16.26 16.17 16.19 13,300 -0.07(-0.43%)
Apr 04, 2019 16.25 16.33 16.25 16.26 5,764 -0.05(-0.31%)
Apr 03, 2019 16.38 16.70 16.26 16.31 19,126 -0.44(-2.63%)
Apr 02, 2019 16.62 16.80 16.62 16.75 9,107 -0.12(-0.71%)
Apr 01, 2019 16.81 17.08 16.81 16.87 13,725 -0.02(-0.10%)
Mar 29, 2019 17.00 17.00 16.86 16.89 8,200 -0.16(-0.96%)
Mar 28, 2019 17.00 17.05 17.00 17.05 8,631 -0.03(-0.18%)
Mar 27, 2019 17.02 17.10 17.00 17.08 6,820 -0.11(-0.64%)
Mar 26, 2019 17.19 17.19 17.06 17.19 7,795 +0.00(+0.00%)
Mar 25, 2019 17.25 17.25 17.11 17.19 5,276 -0.13(-0.73%)
Mar 22, 2019 17.38 17.38 17.32 17.32 400 -0.06(-0.37%)
Mar 21, 2019 17.34 17.38 17.24 17.38 16,259 +0.00(+0.00%)
Mar 20, 2019 17.34 17.38 17.34 17.38 1,220 +0.04(+0.20%)
Mar 19, 2019 17.36 17.44 17.25 17.34 2,563 -0.02(-0.09%)
Mar 18, 2019 17.50 17.50 17.01 17.36 19,122 +0.11(+0.61%)
Mar 15, 2019 17.52 17.55 17.16 17.25 17,800 +0.00(+0.03%)
Mar 14, 2019 17.50 17.50 17.25 17.25 7,011 -0.26(-1.46%)
Mar 13, 2019 17.49 17.51 17.42 17.51 7,803 +0.06(+0.35%)
Mar 12, 2019 17.64 17.64 17.42 17.45 10,363 -0.20(-1.11%)
Mar 11, 2019 17.66 17.97 17.58 17.64 7,467 +0.12(+0.66%)
Mar 08, 2019 17.50 17.89 17.50 17.52 6,600 -0.08(-0.43%)
Mar 07, 2019 17.68 17.73 17.26 17.60 14,425 -0.14(-0.79%)
Mar 06, 2019 17.90 17.90 17.74 17.74 2,010 -0.14(-0.78%)
Mar 05, 2019 17.63 18.07 17.53 17.88 31,525 +0.38(+2.17%)
Mar 04, 2019 17.39 18.08 17.25 17.50 21,967 +0.13(+0.75%)
Mar 01, 2019 17.52 17.52 17.26 17.37 8,000 +0.21(+1.25%)
Feb 28, 2019 17.56 17.62 17.14 17.16 13,669 -0.79(-4.40%)
Feb 27, 2019 18.04 18.39 17.71 17.95 10,132 -0.44(-2.42%)
Feb 26, 2019 18.15 18.39 17.81 18.39 16,515 +0.22(+1.21%)
Feb 25, 2019 18.50 18.55 18.16 18.17 21,680 -0.13(-0.71%)
Feb 22, 2019 18.33 18.36 18.00 18.30 10,800 +0.25(+1.39%)
Feb 21, 2019 18.37 18.37 17.93 18.05 14,052 -0.12(-0.63%)
Feb 20, 2019 17.79 18.50 17.79 18.17 23,119 +0.24(+1.31%)
Feb 19, 2019 18.20 18.20 17.77 17.93 14,893 -0.26(-1.41%)
Feb 15, 2019 18.84 18.84 18.17 18.19 31,300 -0.21(-1.16%)
Feb 14, 2019 18.49 18.52 18.30 18.40 21,213 -0.01(-0.06%)
Feb 13, 2019 18.56 18.74 17.96 18.41 70,085 -0.12(-0.64%)
Feb 12, 2019 18.55 19.02 18.50 18.53 25,820 +0.40(+2.21%)
Feb 11, 2019 17.89 18.22 17.89 18.13 10,287 +0.30(+1.68%)
Feb 08, 2019 17.65 17.88 17.65 17.83 78,500 +0.46(+2.65%)
Feb 07, 2019 17.43 17.44 17.25 17.37 11,853 +0.37(+2.18%)
Feb 06, 2019 16.80 17.19 16.80 17.00 10,645 +0.20(+1.19%)
Feb 05, 2019 16.80 17.07 16.80 16.80 15,532 -0.13(-0.77%)
Feb 04, 2019 16.85 17.06 16.85 16.93 5,274 +0.33(+1.99%)
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.