Global X MSCI Nigeria ETF (NY: NGE )

11.24 USD +0.00 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.030 9.115 8.950 9.090 9,500 +0.06(+0.66%)
Jul 30, 2020 9.140 9.140 8.902 9.030 3,986 -0.03(-0.33%)
Jul 29, 2020 9.068 9.070 9.035 9.060 7,865 +0.00(+0.00%)
Jul 28, 2020 9.100 9.140 9.030 9.060 17,214 -0.07(-0.75%)
Jul 27, 2020 9.070 9.140 9.010 9.128 11,985 +0.09(+0.96%)
Jul 24, 2020 8.940 9.050 8.940 9.042 9,000 +0.06(+0.69%)
Jul 23, 2020 8.910 9.001 8.910 8.980 9,914 +0.04(+0.50%)
Jul 22, 2020 8.920 8.950 8.883 8.935 13,766 +0.01(+0.06%)
Jul 21, 2020 8.810 9.000 8.810 8.930 15,060 -0.04(-0.43%)
Jul 20, 2020 8.870 8.997 8.870 8.969 17,528 +0.04(+0.44%)
Jul 17, 2020 8.890 9.050 8.850 8.930 13,700 -0.03(-0.33%)
Jul 16, 2020 8.900 9.001 8.900 8.960 8,109 -0.03(-0.33%)
Jul 15, 2020 8.990 9.060 8.975 8.990 22,532 -0.05(-0.61%)
Jul 14, 2020 9.030 9.140 9.000 9.045 11,020 +0.01(+0.06%)
Jul 13, 2020 9.140 9.150 9.040 9.040 12,701 -0.10(-1.09%)
Jul 10, 2020 9.140 9.200 9.100 9.140 181,300 +0.01(+0.11%)
Jul 09, 2020 9.120 9.140 9.054 9.130 28,743 +0.07(+0.77%)
Jul 08, 2020 9.030 9.105 9.030 9.060 25,092 -0.02(-0.22%)
Jul 07, 2020 9.130 9.130 9.080 9.080 7,422 -0.06(-0.66%)
Jul 06, 2020 9.070 9.140 9.060 9.140 17,739 -0.12(-1.30%)
Jul 02, 2020 9.230 9.330 9.050 9.260 10,400 -0.04(-0.43%)
Jul 01, 2020 9.270 9.340 9.250 9.300 12,341 -0.02(-0.21%)
Jun 30, 2020 9.340 9.340 9.150 9.320 10,803 -0.02(-0.21%)
Jun 29, 2020 9.150 9.340 9.150 9.340 8,261 +0.01(+0.10%)
Jun 26, 2020 9.380 9.410 9.200 9.331 15,700 -0.05(-0.52%)
Jun 25, 2020 9.180 9.390 9.150 9.380 14,414 +0.10(+1.08%)
Jun 24, 2020 9.350 9.400 9.150 9.280 13,477 -0.19(-2.01%)
Jun 23, 2020 9.520 9.520 9.260 9.470 10,770 -0.05(-0.53%)
Jun 22, 2020 9.380 9.520 9.380 9.520 10,172 +0.02(+0.25%)
Jun 19, 2020 9.690 9.690 9.496 9.496 11,000 -0.08(-0.87%)
Jun 18, 2020 9.685 9.685 9.500 9.580 13,663 -0.17(-1.75%)
Jun 17, 2020 9.740 9.910 9.740 9.751 9,476 -0.06(-0.60%)
Jun 16, 2020 9.510 9.970 9.510 9.810 21,432 +0.10(+1.03%)
Jun 15, 2020 9.400 9.720 9.270 9.710 8,057 +0.13(+1.36%)
Jun 12, 2020 9.680 9.850 9.270 9.580 12,800 +0.17(+1.81%)
Jun 11, 2020 9.820 10.000 9.250 9.410 49,521 -0.67(-6.61%)
Jun 10, 2020 10.10 10.35 9.800 10.08 18,991 +0.08(+0.76%)
Jun 09, 2020 10.10 10.10 9.950 10.00 3,565 -0.09(-0.89%)
Jun 08, 2020 10.06 10.16 9.630 10.09 39,451 -0.15(-1.46%)
Jun 05, 2020 10.18 10.52 10.10 10.24 52,300 +0.02(+0.20%)
Jun 04, 2020 10.29 10.58 10.06 10.22 13,420 +0.07(+0.66%)
Jun 03, 2020 10.05 10.40 10.05 10.15 21,098 +0.13(+1.33%)
Jun 02, 2020 10.00 10.39 9.870 10.02 48,062 -0.18(-1.76%)
Jun 01, 2020 10.20 10.45 10.20 10.20 9,029 +0.20(+2.00%)
May 29, 2020 9.990 10.12 9.700 10.00 9,700 -0.16(-1.57%)
May 28, 2020 10.60 10.65 10.15 10.16 18,680 -0.19(-1.86%)
May 27, 2020 10.10 10.36 10.08 10.35 11,382 +0.33(+3.32%)
May 26, 2020 9.630 10.09 9.420 10.02 30,616 +0.40(+4.21%)
May 22, 2020 9.680 10.00 9.510 9.615 19,700 +0.02(+0.16%)
May 21, 2020 9.240 9.880 9.195 9.600 19,745 +0.31(+3.35%)
May 20, 2020 8.960 9.580 8.955 9.289 11,117 +0.31(+3.49%)
May 19, 2020 8.850 9.100 8.805 8.975 37,244 +0.14(+1.53%)
May 18, 2020 8.760 8.850 8.700 8.840 30,068 +0.23(+2.67%)
May 15, 2020 8.635 8.670 8.510 8.610 8,600 -0.02(-0.23%)
May 14, 2020 8.750 8.850 8.503 8.630 24,663 +0.09(+1.05%)
May 13, 2020 8.770 8.850 8.500 8.540 13,996 +0.02(+0.23%)
May 12, 2020 8.950 8.995 8.520 8.520 9,242 -0.38(-4.32%)
May 11, 2020 8.950 9.020 8.800 8.905 7,606 +0.21(+2.47%)
May 08, 2020 8.600 8.910 8.560 8.690 14,300 +0.19(+2.24%)
May 07, 2020 8.725 8.950 8.500 8.500 52,037 -0.09(-1.05%)
May 06, 2020 8.720 8.850 8.560 8.590 14,874 -0.23(-2.61%)
May 05, 2020 8.601 8.820 8.601 8.820 9,771 +0.29(+3.39%)
May 04, 2020 8.650 8.800 8.500 8.530 30,291 -0.08(-0.98%)
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.