Global X MSCI Nigeria ETF (NY: NGE )

10.10 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 12.70 13.06 12.58 12.58 12,200 -0.18(-1.41%)
Jan 28, 2021 12.77 12.91 12.48 12.76 22,843 +0.26(+2.08%)
Jan 27, 2021 12.83 12.98 12.50 12.50 21,796 -0.35(-2.72%)
Jan 26, 2021 12.68 12.98 12.68 12.85 13,414 +0.10(+0.78%)
Jan 25, 2021 12.73 12.84 12.69 12.75 12,879 +0.06(+0.47%)
Jan 22, 2021 12.60 12.85 12.60 12.69 16,400 +0.10(+0.79%)
Jan 21, 2021 13.13 13.41 12.37 12.59 96,900 -0.88(-6.53%)
Jan 20, 2021 13.22 13.71 13.20 13.47 42,678 +0.38(+2.90%)
Jan 19, 2021 12.65 13.11 12.57 13.09 43,629 +0.54(+4.30%)
Jan 15, 2021 12.54 12.60 12.45 12.55 18,400 +0.14(+1.13%)
Jan 14, 2021 12.31 12.45 12.22 12.41 10,817 +0.21(+1.72%)
Jan 13, 2021 12.14 12.27 12.13 12.20 14,160 +0.07(+0.58%)
Jan 12, 2021 12.12 12.20 12.09 12.13 26,996 +0.08(+0.66%)
Jan 11, 2021 11.91 12.12 11.91 12.05 26,673 +0.17(+1.43%)
Jan 08, 2021 11.90 12.12 11.75 11.88 49,100 +0.17(+1.45%)
Jan 07, 2021 11.63 11.87 11.63 11.71 9,942 +0.05(+0.43%)
Jan 06, 2021 11.55 11.86 11.50 11.66 22,012 +0.32(+2.82%)
Jan 05, 2021 11.59 11.83 11.34 11.34 25,322 -0.25(-2.16%)
Jan 04, 2021 11.42 11.59 11.35 11.59 17,544 +0.23(+2.03%)
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%)
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.