Global X MSCI Nigeria ETF (NY: NGE )

11.43 USD -0.11 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 21.04 21.48 20.93 21.48 14,188 +0.50(+2.38%)
Aug 30, 2017 21.00 21.35 20.85 20.98 38,867 -0.21(-0.99%)
Aug 29, 2017 21.21 21.21 20.93 21.19 45,937 +0.15(+0.71%)
Aug 28, 2017 21.40 21.56 20.96 21.04 28,528 -0.26(-1.22%)
Aug 25, 2017 21.37 21.37 20.82 21.30 43,230 -0.07(-0.33%)
Aug 24, 2017 21.48 21.96 21.25 21.37 13,863 -0.03(-0.14%)
Aug 23, 2017 21.71 21.92 21.25 21.40 12,103 -0.25(-1.15%)
Aug 22, 2017 21.47 21.96 21.47 21.65 17,676 -0.15(-0.69%)
Aug 21, 2017 21.33 21.94 21.33 21.80 9,911 +0.48(+2.25%)
Aug 18, 2017 21.23 21.50 21.00 21.32 9,615 +0.49(+2.35%)
Aug 17, 2017 21.12 21.49 20.83 20.83 15,414 -0.29(-1.37%)
Aug 16, 2017 21.21 21.49 21.02 21.12 27,700 -0.28(-1.31%)
Aug 15, 2017 21.60 21.64 21.07 21.40 37,022 -0.56(-2.55%)
Aug 14, 2017 21.85 22.10 21.74 21.96 21,861 +0.36(+1.67%)
Aug 11, 2017 21.44 21.95 21.44 21.60 33,615 +0.15(+0.70%)
Aug 10, 2017 22.05 22.05 21.32 21.45 117,049 -0.60(-2.72%)
Aug 09, 2017 21.94 22.25 21.94 22.05 34,166 +0.05(+0.23%)
Aug 08, 2017 21.79 22.25 21.56 22.00 21,352 +0.20(+0.92%)
Aug 07, 2017 21.20 21.80 21.20 21.80 15,739 +0.80(+3.81%)
Aug 04, 2017 21.03 21.23 20.41 21.00 28,740 -0.03(-0.14%)
Aug 03, 2017 20.70 21.49 20.70 21.03 25,356 +0.40(+1.94%)
Aug 02, 2017 20.65 20.65 20.22 20.63 32,575 +0.12(+0.59%)
Aug 01, 2017 20.64 20.65 20.51 20.51 5,014 -0.12(-0.58%)
Jul 31, 2017 20.81 20.89 20.16 20.63 125,863 -0.27(-1.29%)
Jul 28, 2017 20.80 21.00 20.80 20.90 14,983 +0.07(+0.34%)
Jul 27, 2017 20.25 20.98 20.22 20.83 35,469 +0.76(+3.79%)
Jul 26, 2017 19.90 20.08 19.89 20.07 28,916 +0.27(+1.36%)
Jul 25, 2017 19.90 19.90 19.50 19.80 15,816 +0.00(+0.00%)
Jul 24, 2017 19.49 19.88 19.49 19.80 15,441 +0.35(+1.80%)
Jul 21, 2017 19.50 19.50 19.30 19.45 4,555 +0.09(+0.46%)
Jul 20, 2017 19.37 19.37 19.33 19.36 5,799 +0.01(+0.05%)
Jul 19, 2017 19.32 19.37 19.32 19.35 9,643 +0.04(+0.21%)
Jul 18, 2017 19.32 19.37 19.30 19.31 8,000 -0.01(-0.05%)
Jul 17, 2017 19.37 19.37 19.31 19.32 22,553 -0.01(-0.05%)
Jul 14, 2017 19.37 19.37 19.20 19.33 25,006 +0.25(+1.31%)
Jul 13, 2017 18.80 19.37 18.73 19.08 39,878 +0.56(+3.02%)
Jul 12, 2017 18.50 18.79 18.32 18.52 35,520 +0.17(+0.93%)
Jul 11, 2017 18.39 18.50 18.35 18.35 12,972 +0.16(+0.85%)
Jul 10, 2017 17.81 18.20 17.81 18.20 6,188 +0.11(+0.58%)
Jul 07, 2017 18.20 18.20 17.71 18.09 22,052 -0.15(-0.82%)
Jul 06, 2017 18.14 18.29 18.01 18.24 13,661 +0.28(+1.56%)
Jul 05, 2017 18.66 18.66 17.85 17.96 18,895 -0.40(-2.18%)
Jul 03, 2017 18.80 18.92 18.11 18.36 30,152 -0.44(-2.34%)
Jun 30, 2017 18.64 18.96 18.39 18.80 27,484 +0.16(+0.86%)
Jun 29, 2017 18.60 18.80 17.64 18.64 36,127 +0.13(+0.70%)
Jun 28, 2017 18.10 18.81 18.10 18.51 27,322 +0.43(+2.38%)
Jun 27, 2017 18.19 18.19 17.79 18.08 22,767 -0.11(-0.60%)
Jun 26, 2017 17.90 18.19 17.72 18.19 37,744 +0.16(+0.89%)
Jun 23, 2017 18.21 18.64 17.85 18.03 39,662 -0.28(-1.53%)
Jun 22, 2017 18.39 18.60 18.07 18.31 47,611 -0.55(-2.92%)
Jun 21, 2017 19.56 19.56 18.53 18.86 50,708 -0.50(-2.58%)
Jun 20, 2017 19.70 19.70 19.28 19.36 42,598 -0.24(-1.22%)
Jun 19, 2017 19.42 19.70 19.07 19.60 40,601 -0.09(-0.46%)
Jun 16, 2017 18.64 19.96 18.64 19.69 22,114 +0.12(+0.62%)
Jun 15, 2017 19.48 19.80 19.48 19.57 30,417 -0.03(-0.16%)
Jun 14, 2017 19.20 19.72 19.10 19.60 52,238 +0.50(+2.62%)
Jun 13, 2017 19.04 19.28 18.98 19.10 31,967 +0.28(+1.49%)
Jun 12, 2017 18.68 19.10 18.57 18.82 148,961 +0.35(+1.89%)
Jun 09, 2017 18.40 18.68 18.25 18.47 11,781 +0.28(+1.54%)
Jun 08, 2017 18.41 18.55 18.15 18.19 18,352 -0.10(-0.57%)
Jun 07, 2017 18.25 18.67 18.15 18.29 30,160 +0.05(+0.30%)
Jun 06, 2017 18.29 18.29 17.92 18.24 50,068 +0.00(+0.00%)
Jun 05, 2017 17.65 18.68 17.65 18.24 154,385 +0.75(+4.29%)
Jun 02, 2017 16.70 17.74 16.63 17.49 54,189 +0.94(+5.68%)
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.