Global X MSCI Nigeria ETF (NY: NGE )

11.57 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 12.28 12.29 12.03 12.10 21,079 +0.02(+0.17%)
May 28, 2021 12.07 12.08 11.85 12.08 14,637 +0.16(+1.34%)
May 27, 2021 12.08 12.08 11.85 11.92 6,651 -0.09(-0.75%)
May 26, 2021 12.12 12.12 12.01 12.01 2,532 -0.08(-0.66%)
May 25, 2021 11.92 12.21 11.88 12.09 18,755 +0.29(+2.46%)
May 24, 2021 11.92 11.92 11.77 11.80 5,603 +0.01(+0.08%)
May 21, 2021 11.76 11.88 11.76 11.79 7,255 -0.01(-0.08%)
May 20, 2021 11.83 11.83 11.75 11.80 14,770 -0.10(-0.84%)
May 19, 2021 11.93 11.93 11.86 11.90 2,982 -0.01(-0.08%)
May 18, 2021 11.94 11.94 11.85 11.91 9,036 +0.01(+0.08%)
May 17, 2021 11.96 11.96 11.90 11.90 7,520 -0.03(-0.22%)
May 14, 2021 12.05 12.05 11.90 11.93 5,232 -0.02(-0.19%)
May 13, 2021 12.04 12.10 11.91 11.95 6,412 -0.14(-1.17%)
May 12, 2021 12.20 12.20 12.07 12.09 11,814 -0.02(-0.12%)
May 11, 2021 12.16 12.16 12.07 12.11 5,713 -0.00(-0.04%)
May 10, 2021 12.10 12.19 12.07 12.11 7,043 +0.10(+0.87%)
May 07, 2021 12.11 12.11 11.82 12.01 4,053 -0.04(-0.37%)
May 06, 2021 12.00 12.05 11.96 12.05 2,098 +0.04(+0.29%)
May 05, 2021 11.93 12.14 11.93 12.02 3,151 +0.11(+0.88%)
May 04, 2021 11.84 11.91 11.70 11.91 16,972 +0.11(+0.93%)
May 03, 2021 11.71 11.84 11.71 11.80 8,701 -0.15(-1.26%)
Apr 30, 2021 12.15 12.15 11.76 11.95 9,300 -0.21(-1.72%)
Apr 29, 2021 12.24 12.24 12.12 12.16 4,386 -0.04(-0.33%)
Apr 28, 2021 12.24 12.30 12.15 12.20 5,586 +0.04(+0.33%)
Apr 27, 2021 12.30 12.30 12.00 12.16 14,487 -0.11(-0.90%)
Apr 26, 2021 12.11 12.30 12.11 12.27 22,991 +0.23(+1.91%)
Apr 23, 2021 11.95 12.26 11.95 12.04 11,800 +0.20(+1.69%)
Apr 22, 2021 11.85 11.90 11.78 11.84 10,761 -0.01(-0.05%)
Apr 21, 2021 11.60 11.85 11.59 11.85 17,251 +0.26(+2.21%)
Apr 20, 2021 11.71 11.79 11.59 11.59 14,866 -0.01(-0.13%)
Apr 19, 2021 11.68 11.85 11.61 11.61 19,246 -0.08(-0.69%)
Apr 16, 2021 11.63 11.73 11.59 11.69 5,800 +0.08(+0.65%)
Apr 15, 2021 11.55 11.62 11.55 11.61 3,757 +0.05(+0.40%)
Apr 14, 2021 11.85 11.85 11.56 11.56 9,705 -0.23(-1.92%)
Apr 13, 2021 11.85 11.86 11.60 11.79 29,477 -0.12(-0.97%)
Apr 12, 2021 11.85 11.95 11.85 11.90 5,254 -0.01(-0.04%)
Apr 09, 2021 11.90 11.92 11.84 11.91 3,800 +0.04(+0.31%)
Apr 08, 2021 12.00 12.00 11.87 11.87 4,624 -0.09(-0.77%)
Apr 07, 2021 11.95 11.97 11.90 11.96 7,726 +0.03(+0.21%)
Apr 06, 2021 11.95 11.95 11.90 11.94 4,400 +0.00(+0.00%)
Apr 05, 2021 11.81 11.95 11.81 11.94 5,869 +0.15(+1.27%)
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.