Global X MSCI Nigeria ETF (NY: NGE )

11.62 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 11.95 11.95 11.78 11.88 27,324 +0.10(+0.85%)
Feb 26, 2021 11.80 11.89 11.70 11.78 8,500 -0.02(-0.18%)
Feb 25, 2021 11.89 11.94 11.78 11.80 9,318 -0.09(-0.79%)
Feb 24, 2021 11.90 11.94 11.76 11.89 22,325 -0.06(-0.50%)
Feb 23, 2021 12.35 12.42 11.84 11.95 39,753 -0.39(-3.16%)
Feb 22, 2021 12.28 12.53 12.21 12.34 34,032 +0.02(+0.16%)
Feb 19, 2021 12.31 12.36 12.31 12.32 12,000 +0.01(+0.08%)
Feb 18, 2021 12.43 12.68 12.27 12.31 40,758 -0.02(-0.16%)
Feb 17, 2021 12.38 12.46 12.22 12.33 18,864 -0.07(-0.56%)
Feb 16, 2021 12.45 12.60 12.30 12.40 13,082 -0.05(-0.40%)
Feb 12, 2021 12.37 12.73 12.22 12.45 12,800 +0.04(+0.32%)
Feb 11, 2021 12.25 12.58 12.25 12.41 24,195 +0.08(+0.65%)
Feb 10, 2021 12.61 12.90 12.00 12.33 55,361 -0.40(-3.14%)
Feb 09, 2021 12.70 12.96 12.64 12.73 28,967 +0.04(+0.32%)
Feb 08, 2021 12.70 12.91 12.61 12.69 18,400 +0.02(+0.16%)
Feb 05, 2021 12.61 12.79 12.53 12.67 11,300 -0.02(-0.16%)
Feb 04, 2021 12.54 12.79 12.50 12.69 10,436 +0.10(+0.79%)
Feb 03, 2021 12.66 12.99 12.50 12.59 21,156 -0.12(-0.93%)
Feb 02, 2021 12.73 12.79 12.60 12.71 16,974 -0.00(-0.02%)
Feb 01, 2021 12.58 12.72 12.55 12.71 16,199 +0.13(+1.03%)
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%)
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.