Global X MSCI Nigeria ETF (NY: NGE )

10.35 USD +0.25 (+2.48%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 11.40 11.48 10.96 11.10 10,071 -0.19(-1.71%)
Aug 30, 2021 11.46 11.58 11.27 11.29 20,995 +0.03(+0.25%)
Aug 27, 2021 11.17 11.31 11.17 11.27 3,617 +0.10(+0.86%)
Aug 26, 2021 11.22 11.27 11.17 11.17 2,690 -0.00(-0.03%)
Aug 25, 2021 11.14 11.17 11.00 11.17 3,401 -0.03(-0.31%)
Aug 24, 2021 11.17 11.50 11.17 11.21 19,833 -0.07(-0.64%)
Aug 23, 2021 11.15 11.32 11.15 11.28 5,153 +0.13(+1.17%)
Aug 20, 2021 11.06 11.22 11.06 11.15 1,499 +0.25(+2.29%)
Aug 19, 2021 10.89 11.09 10.89 10.90 2,743 -0.02(-0.18%)
Aug 18, 2021 10.92 10.96 10.89 10.92 7,150 -0.07(-0.68%)
Aug 17, 2021 10.85 11.00 10.85 10.99 4,147 +0.02(+0.17%)
Aug 16, 2021 10.98 11.00 10.86 10.98 20,267 -0.08(-0.76%)
Aug 13, 2021 11.13 11.23 11.05 11.06 3,557 -0.16(-1.43%)
Aug 12, 2021 11.22 11.22 11.22 11.22 393 -0.03(-0.27%)
Aug 11, 2021 11.16 11.25 11.16 11.25 2,937 +0.08(+0.76%)
Aug 10, 2021 11.05 11.17 11.03 11.17 6,196 +0.14(+1.23%)
Aug 09, 2021 10.85 11.11 10.85 11.03 26,916 +0.09(+0.82%)
Aug 06, 2021 11.00 11.00 10.87 10.94 8,249 -0.08(-0.68%)
Aug 05, 2021 11.05 11.07 11.00 11.02 7,374 -0.05(-0.50%)
Aug 04, 2021 11.08 11.10 10.94 11.07 7,532 -0.17(-1.56%)
Aug 03, 2021 11.31 11.31 11.06 11.24 11,810 +0.00(+0.04%)
Aug 02, 2021 11.47 11.47 11.00 11.24 14,752 -0.38(-3.27%)
Jul 30, 2021 11.64 11.64 11.56 11.62 1,845 +0.07(+0.61%)
Jul 29, 2021 11.51 11.65 11.51 11.55 2,642 +0.12(+1.09%)
Jul 28, 2021 11.40 11.50 11.33 11.43 877 -0.11(-0.95%)
Jul 27, 2021 11.60 11.64 11.40 11.53 4,197 -0.04(-0.30%)
Jul 26, 2021 11.65 11.65 11.24 11.57 8,214 -0.02(-0.18%)
Jul 23, 2021 11.64 11.64 11.27 11.59 8,947 +0.38(+3.42%)
Jul 22, 2021 11.03 11.26 10.99 11.21 4,375 +0.02(+0.15%)
Jul 21, 2021 11.30 11.30 11.03 11.19 7,878 +0.15(+1.36%)
Jul 20, 2021 10.88 11.10 10.81 11.04 22,215 -0.06(-0.54%)
Jul 19, 2021 11.36 11.51 11.00 11.10 57,381 -0.33(-2.89%)
Jul 16, 2021 11.27 11.61 11.26 11.43 13,601 -0.07(-0.61%)
Jul 15, 2021 11.99 12.00 11.50 11.50 24,432 -0.50(-4.17%)
Jul 14, 2021 12.01 12.01 11.98 12.00 12,730 -0.05(-0.41%)
Jul 13, 2021 12.05 12.05 12.01 12.05 3,402 -0.03(-0.25%)
Jul 12, 2021 12.05 12.12 12.05 12.08 6,426 +0.01(+0.08%)
Jul 09, 2021 12.06 12.11 12.02 12.07 3,763 +0.01(+0.08%)
Jul 08, 2021 12.47 12.47 12.00 12.06 21,353 +0.05(+0.42%)
Jul 07, 2021 12.19 12.47 12.01 12.01 10,947 -0.18(-1.48%)
Jul 06, 2021 12.20 12.50 12.06 12.19 25,662 -0.01(-0.08%)
Jul 02, 2021 12.71 12.71 12.20 12.20 22,566 -0.24(-1.93%)
Jul 01, 2021 12.60 12.60 12.31 12.44 4,455 -0.11(-0.88%)
Jun 30, 2021 12.65 12.65 12.55 12.55 3,036 -0.01(-0.08%)
Jun 29, 2021 12.63 12.63 12.56 12.56 13,574 +0.19(+1.49%)
Jun 28, 2021 12.35 12.38 12.29 12.38 4,393 -0.02(-0.12%)
Jun 25, 2021 12.40 12.55 12.31 12.39 3,568 +0.06(+0.49%)
Jun 24, 2021 12.30 12.40 12.30 12.33 5,195 -0.12(-0.96%)
Jun 23, 2021 12.59 12.59 12.20 12.45 11,215 -0.01(-0.08%)
Jun 22, 2021 12.31 12.91 12.30 12.46 8,953 +0.16(+1.30%)
Jun 21, 2021 12.24 12.32 12.20 12.30 8,986 +0.06(+0.49%)
Jun 18, 2021 12.34 12.34 12.20 12.24 4,413 -0.03(-0.24%)
Jun 17, 2021 12.50 12.62 12.20 12.27 8,842 -0.14(-1.17%)
Jun 16, 2021 12.42 12.46 12.31 12.41 2,845 -0.04(-0.28%)
Jun 15, 2021 12.22 12.81 12.21 12.45 15,962 -0.02(-0.16%)
Jun 14, 2021 12.49 12.77 12.42 12.47 18,552 -0.25(-1.95%)
Jun 11, 2021 12.72 12.82 12.61 12.72 11,251 +0.02(+0.14%)
Jun 10, 2021 12.77 12.78 12.68 12.70 15,247 -0.05(-0.39%)
Jun 09, 2021 12.78 12.78 12.65 12.75 18,573 +0.24(+1.92%)
Jun 08, 2021 12.45 12.69 12.45 12.51 9,860 +0.08(+0.64%)
Jun 07, 2021 12.40 12.50 12.36 12.43 4,986 +0.03(+0.24%)
Jun 04, 2021 12.30 12.40 12.30 12.40 14,035 +0.14(+1.14%)
Jun 03, 2021 12.27 12.30 12.11 12.26 11,328 +0.03(+0.25%)
Jun 02, 2021 11.75 12.45 11.75 12.23 57,631 +0.13(+1.07%)
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.