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, 2020 11.36 11.36 11.36 33,274 -0.09(-0.80%)
Dec 30, 2020 10.80 11.54 10.80 11.45 33,274 -0.20(-1.72%)
Dec 29, 2020 11.82 11.82 11.52 11.65 11,746 +0.01(+0.09%)
Dec 28, 2020 11.69 11.72 11.50 11.64 19,142 -0.05(-0.47%)
Dec 24, 2020 11.86 11.86 11.69 11.70 10,300 -0.13(-1.10%)
Dec 23, 2020 11.80 11.90 11.74 11.82 12,708 +0.05(+0.47%)
Dec 22, 2020 11.66 11.93 11.54 11.77 13,582 +0.16(+1.38%)
Dec 21, 2020 11.65 11.70 11.52 11.61 14,060 -0.01(-0.09%)
Dec 18, 2020 11.82 11.87 11.53 11.62 17,900 -0.10(-0.85%)
Dec 17, 2020 11.65 11.94 11.65 11.72 45,402 +0.20(+1.74%)
Dec 16, 2020 11.34 11.93 11.34 11.52 29,912 +0.24(+2.13%)
Dec 15, 2020 11.30 11.45 11.24 11.28 22,068 -0.07(-0.62%)
Dec 14, 2020 11.35 11.46 11.10 11.35 21,336 +0.00(+0.00%)
Dec 11, 2020 11.31 11.50 11.14 11.35 34,600 +0.02(+0.18%)
Dec 10, 2020 11.34 11.59 11.25 11.33 25,719 -0.23(-1.99%)
Dec 09, 2020 11.70 11.79 11.44 11.56 12,002 +0.06(+0.52%)
Dec 08, 2020 11.50 11.65 11.49 11.50 13,213 -0.11(-0.90%)
Dec 07, 2020 11.69 11.75 11.35 11.61 23,568 +0.14(+1.27%)
Dec 04, 2020 11.69 11.69 11.40 11.46 16,000 +0.21(+1.87%)
Dec 03, 2020 11.52 11.60 11.25 11.25 16,469 -0.28(-2.40%)
Dec 02, 2020 11.35 11.69 11.35 11.53 30,517 +0.18(+1.56%)
Dec 01, 2020 11.25 11.55 11.19 11.35 24,437 +0.11(+0.98%)
Nov 30, 2020 11.53 11.65 11.13 11.24 12,355 -0.21(-1.83%)
Nov 27, 2020 11.24 11.77 11.24 11.45 31,900 +0.20(+1.78%)
Nov 25, 2020 10.95 11.48 10.91 11.25 17,700 +0.35(+3.21%)
Nov 24, 2020 11.15 11.19 10.75 10.90 19,607 +0.00(+0.00%)
Nov 23, 2020 11.04 11.30 10.75 10.90 38,107 -0.30(-2.68%)
Nov 20, 2020 11.14 11.20 11.01 11.20 32,400 +0.00(+0.00%)
Nov 19, 2020 11.34 11.64 11.12 11.20 12,351 +0.09(+0.81%)
Nov 18, 2020 11.58 11.84 11.11 11.11 21,626 -0.40(-3.48%)
Nov 17, 2020 11.91 11.93 11.51 11.51 22,687 -0.37(-3.11%)
Nov 16, 2020 12.33 12.60 11.63 11.88 19,673 -0.42(-3.41%)
Nov 13, 2020 12.75 12.80 12.12 12.30 28,800 -0.50(-3.91%)
Nov 12, 2020 13.07 13.07 12.60 12.80 61,288 +0.44(+3.56%)
Nov 11, 2020 12.50 12.64 12.13 12.36 35,451 +0.22(+1.84%)
Nov 10, 2020 12.23 12.39 11.85 12.14 27,520 +0.30(+2.51%)
Nov 09, 2020 11.90 12.00 11.80 11.84 44,827 +0.31(+2.69%)
Nov 06, 2020 11.67 11.68 11.31 11.53 15,900 +0.13(+1.12%)
Nov 05, 2020 11.35 11.65 11.30 11.40 18,300 +0.05(+0.45%)
Nov 04, 2020 11.26 11.45 11.20 11.35 8,930 +0.05(+0.46%)
Nov 03, 2020 11.23 11.42 11.13 11.30 9,114 +0.04(+0.31%)
Nov 02, 2020 11.35 11.49 11.27 11.27 12,053 -0.00(-0.02%)
Oct 30, 2020 11.00 11.45 10.95 11.27 34,800 +0.77(+7.33%)
Oct 29, 2020 10.47 10.73 10.30 10.50 13,280 -0.01(-0.08%)
Oct 28, 2020 10.70 10.74 10.32 10.51 28,321 -0.16(-1.55%)
Oct 27, 2020 10.60 10.70 10.55 10.67 6,555 +0.21(+2.01%)
Oct 26, 2020 10.73 10.73 10.45 10.46 4,222 -0.26(-2.43%)
Oct 23, 2020 10.60 10.72 10.32 10.72 13,300 +0.36(+3.42%)
Oct 22, 2020 10.60 10.60 10.30 10.37 8,184 +0.13(+1.25%)
Oct 21, 2020 10.51 10.51 10.23 10.24 14,317 -0.26(-2.50%)
Oct 20, 2020 10.60 10.60 10.22 10.50 9,803 -0.02(-0.19%)
Oct 19, 2020 10.46 10.70 10.46 10.52 8,862 +0.00(+0.00%)
Oct 16, 2020 10.20 10.70 10.12 10.52 25,800 +0.31(+3.04%)
Oct 15, 2020 10.24 10.42 10.09 10.21 9,951 -0.01(-0.15%)
Oct 14, 2020 10.01 10.36 10.01 10.22 7,818 +0.16(+1.64%)
Oct 13, 2020 10.01 10.16 10.01 10.06 6,443 -0.10(-0.98%)
Oct 12, 2020 10.18 10.21 10.04 10.16 15,963 -0.02(-0.20%)
Oct 09, 2020 10.20 10.34 10.18 10.18 6,000 -0.12(-1.17%)
Oct 08, 2020 10.28 10.50 10.27 10.30 11,662 +0.03(+0.29%)
Oct 07, 2020 10.25 10.42 10.22 10.27 8,595 +0.05(+0.49%)
Oct 06, 2020 10.00 10.75 9.990 10.22 32,900 +0.32(+3.23%)
Oct 05, 2020 9.750 10.00 9.700 9.900 16,404 +0.18(+1.85%)
Oct 02, 2020 9.500 9.750 9.375 9.720 13,700 +0.25(+2.64%)
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.