Global X MSCI Nigeria ETF (NY: NGE )

12.24 USD -0.03 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 11.95 12.00 11.53 11.79 7,700 -0.10(-0.84%)
Mar 31, 2021 11.56 11.98 11.56 11.89 8,414 +0.17(+1.45%)
Mar 30, 2021 11.75 11.75 11.68 11.72 5,450 -0.03(-0.30%)
Mar 29, 2021 11.89 11.91 11.73 11.75 30,558 -0.21(-1.72%)
Mar 26, 2021 12.03 12.03 11.80 11.96 15,200 +0.01(+0.04%)
Mar 25, 2021 12.00 12.10 11.80 11.96 14,731 -0.11(-0.87%)
Mar 24, 2021 12.35 12.35 12.01 12.06 21,153 -0.04(-0.37%)
Mar 23, 2021 12.02 12.11 12.00 12.11 3,267 +0.03(+0.21%)
Mar 22, 2021 12.26 12.28 12.00 12.08 12,354 -0.19(-1.55%)
Mar 19, 2021 12.35 12.35 12.18 12.27 16,600 +0.09(+0.77%)
Mar 18, 2021 12.20 12.33 12.13 12.18 14,448 +0.05(+0.38%)
Mar 17, 2021 12.17 12.23 12.02 12.13 10,296 +0.11(+0.92%)
Mar 16, 2021 12.09 12.15 12.02 12.02 34,046 +0.00(+0.00%)
Mar 15, 2021 12.00 12.05 11.96 12.02 18,759 +0.07(+0.59%)
Mar 12, 2021 11.90 12.04 11.90 11.95 7,200 +0.05(+0.42%)
Mar 11, 2021 11.85 12.05 11.80 11.90 12,014 +0.00(+0.00%)
Mar 10, 2021 11.94 12.05 11.89 11.90 11,341 -0.05(-0.42%)
Mar 09, 2021 12.00 12.10 11.84 11.95 33,437 +0.08(+0.67%)
Mar 08, 2021 11.73 11.99 11.73 11.87 14,574 +0.23(+2.02%)
Mar 05, 2021 11.57 11.75 11.21 11.63 21,000 +0.42(+3.79%)
Mar 04, 2021 11.80 11.86 11.01 11.21 46,898 -0.58(-4.92%)
Mar 03, 2021 12.00 12.00 11.78 11.79 15,258 -0.13(-1.09%)
Mar 02, 2021 11.97 11.97 11.90 11.92 15,236 +0.04(+0.38%)
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.