Global X MSCI Nigeria ETF (NY: NGE )

10.14 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 21.04 21.20 21.00 21.17 3,288 +0.12(+0.57%)
Nov 29, 2017 20.90 21.05 20.89 21.05 3,488 +0.19(+0.91%)
Nov 28, 2017 20.90 20.90 20.86 20.86 3,052 +0.24(+1.17%)
Nov 27, 2017 20.64 21.07 20.56 20.62 15,018 -0.38(-1.81%)
Nov 24, 2017 20.98 21.02 20.95 21.00 11,741 +0.00(+0.00%)
Nov 22, 2017 20.77 21.01 20.61 21.00 13,356 +0.38(+1.84%)
Nov 21, 2017 20.98 20.98 20.61 20.62 15,284 -0.37(-1.75%)
Nov 20, 2017 21.12 21.12 20.77 20.99 4,895 -0.01(-0.06%)
Nov 17, 2017 20.96 21.00 20.68 21.00 11,187 +0.18(+0.86%)
Nov 16, 2017 20.72 20.90 20.67 20.82 9,028 +0.09(+0.43%)
Nov 15, 2017 21.04 21.12 20.72 20.73 10,622 -0.38(-1.80%)
Nov 14, 2017 21.18 21.19 21.07 21.11 4,325 -0.07(-0.33%)
Nov 13, 2017 21.07 21.18 21.02 21.18 21,320 +0.09(+0.43%)
Nov 10, 2017 21.31 21.31 21.01 21.09 4,235 -0.27(-1.26%)
Nov 09, 2017 21.43 21.50 21.00 21.36 13,057 -0.28(-1.29%)
Nov 08, 2017 21.46 21.64 21.31 21.64 17,143 +0.39(+1.84%)
Nov 07, 2017 21.34 21.34 21.08 21.25 5,537 -0.10(-0.47%)
Nov 06, 2017 21.25 21.41 21.19 21.35 4,151 +0.22(+1.04%)
Nov 03, 2017 21.50 21.83 21.00 21.13 61,142 -0.65(-2.98%)
Nov 02, 2017 21.50 21.95 21.46 21.78 19,168 +0.23(+1.07%)
Nov 01, 2017 21.30 21.63 21.30 21.55 17,289 +0.42(+1.99%)
Oct 31, 2017 21.03 21.29 20.72 21.13 12,143 +0.11(+0.52%)
Oct 30, 2017 21.17 21.55 21.01 21.02 10,384 -0.01(-0.05%)
Oct 27, 2017 20.96 21.50 20.85 21.03 2,236 -0.24(-1.13%)
Oct 26, 2017 21.45 21.45 20.96 21.27 14,264 +0.06(+0.27%)
Oct 25, 2017 21.08 21.29 20.87 21.21 15,097 +0.13(+0.63%)
Oct 24, 2017 21.15 21.44 20.98 21.08 14,234 +0.13(+0.62%)
Oct 23, 2017 21.43 21.71 20.79 20.95 35,704 -0.80(-3.68%)
Oct 20, 2017 21.64 21.89 21.51 21.75 7,955 -0.14(-0.64%)
Oct 19, 2017 21.80 21.89 21.77 21.89 13,379 +0.09(+0.41%)
Oct 18, 2017 21.54 21.91 21.44 21.80 46,944 +0.26(+1.21%)
Oct 17, 2017 21.45 21.54 21.41 21.54 4,294 +0.19(+0.87%)
Oct 16, 2017 21.60 21.60 21.35 21.35 3,322 -0.24(-1.09%)
Oct 13, 2017 21.53 21.59 21.49 21.59 3,135 +0.10(+0.47%)
Oct 12, 2017 21.50 21.60 21.36 21.49 2,738 -0.01(-0.05%)
Oct 11, 2017 21.40 21.50 21.18 21.50 2,910 -0.10(-0.46%)
Oct 10, 2017 21.66 21.80 21.52 21.60 8,855 +0.03(+0.14%)
Oct 09, 2017 21.25 21.77 21.20 21.57 10,563 +0.38(+1.79%)
Oct 06, 2017 21.07 21.20 21.01 21.19 14,198 +0.18(+0.86%)
Oct 05, 2017 21.24 21.24 20.87 21.01 13,518 +0.14(+0.67%)
Oct 04, 2017 20.92 21.03 20.85 20.87 4,599 -0.13(-0.62%)
Oct 03, 2017 21.03 21.30 20.97 21.00 14,019 -0.37(-1.73%)
Oct 02, 2017 20.97 21.39 20.90 21.37 21,980 +0.22(+1.04%)
Sep 29, 2017 20.71 21.27 20.65 21.15 13,524 +0.64(+3.12%)
Sep 28, 2017 20.47 20.65 20.38 20.51 11,022 +0.15(+0.74%)
Sep 27, 2017 20.47 20.67 20.34 20.36 4,607 -0.31(-1.50%)
Sep 26, 2017 20.74 20.74 20.67 20.67 3,677 -0.13(-0.62%)
Sep 25, 2017 20.81 20.99 20.80 20.80 8,455 -0.13(-0.62%)
Sep 22, 2017 20.63 21.19 20.63 20.93 10,122 +0.32(+1.55%)
Sep 21, 2017 20.40 20.62 20.30 20.61 10,849 +0.42(+2.08%)
Sep 20, 2017 20.34 20.39 20.10 20.19 19,008 -0.01(-0.05%)
Sep 19, 2017 20.18 20.39 20.05 20.20 18,737 -0.14(-0.69%)
Sep 18, 2017 20.60 20.60 20.20 20.34 30,310 -0.29(-1.41%)
Sep 15, 2017 20.80 20.89 20.32 20.63 5,594 -0.23(-1.10%)
Sep 14, 2017 20.85 20.99 20.81 20.86 5,412 -0.05(-0.24%)
Sep 13, 2017 21.03 21.11 20.85 20.91 16,239 -0.12(-0.57%)
Sep 12, 2017 21.29 21.39 21.03 21.03 4,341 -0.24(-1.13%)
Sep 11, 2017 21.30 21.35 21.03 21.27 5,810 -0.02(-0.09%)
Sep 08, 2017 21.14 21.29 21.13 21.29 3,681 +0.23(+1.09%)
Sep 07, 2017 21.02 21.31 21.02 21.06 6,659 -0.14(-0.66%)
Sep 06, 2017 20.89 21.45 20.20 21.20 31,474 +0.54(+2.61%)
Sep 05, 2017 20.75 21.18 20.64 20.66 22,662 -0.57(-2.68%)
Sep 01, 2017 21.30 21.32 21.15 21.23 21,762 -0.25(-1.16%)
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%)
Jun 01, 2017 16.24 16.55 16.24 16.55 21,474 +0.47(+2.92%)
May 31, 2017 16.55 16.55 15.99 16.08 63,700 -0.33(-2.01%)
May 30, 2017 16.31 16.48 16.19 16.41 35,977 +0.21(+1.29%)
May 26, 2017 16.00 16.25 15.80 16.20 26,252 +0.54(+3.45%)
May 25, 2017 15.42 15.70 15.42 15.66 18,207 +0.09(+0.60%)
May 24, 2017 15.45 15.64 15.45 15.57 7,585 +0.07(+0.43%)
May 23, 2017 15.67 15.67 15.50 15.50 6,620 -0.04(-0.26%)
May 22, 2017 15.55 15.76 15.50 15.54 43,401 +0.17(+1.11%)
May 19, 2017 15.41 15.49 15.31 15.37 40,853 -0.12(-0.77%)
May 18, 2017 15.42 15.60 15.30 15.49 36,525 +0.23(+1.51%)
May 17, 2017 15.54 15.79 15.23 15.26 55,930 -0.28(-1.80%)
May 16, 2017 15.60 15.78 15.20 15.54 53,646 -0.16(-1.02%)
May 15, 2017 16.15 16.15 15.55 15.70 95,571 -0.41(-2.55%)
May 12, 2017 16.09 16.26 15.70 16.11 27,979 +0.14(+0.88%)
May 11, 2017 15.97 16.23 15.94 15.97 67,652 +0.45(+2.90%)
May 10, 2017 15.28 15.68 15.03 15.52 71,915 +0.67(+4.51%)
May 09, 2017 15.06 15.06 14.71 14.85 61,071 +0.19(+1.30%)
May 08, 2017 14.75 15.05 14.65 14.66 54,458 -0.19(-1.28%)
May 05, 2017 15.36 15.85 14.80 14.85 253,301 -1.86(-11.13%)
May 04, 2017 16.90 16.94 16.62 16.71 31,381 +0.01(+0.06%)
May 03, 2017 16.56 16.97 16.53 16.70 78,840 -0.03(-0.18%)
May 02, 2017 16.51 16.82 16.40 16.73 140,698 +0.39(+2.39%)
May 01, 2017 16.44 16.44 16.32 16.34 19,455 +0.25(+1.55%)
Apr 28, 2017 16.07 16.27 16.00 16.09 7,362 -0.17(-1.05%)
Apr 27, 2017 16.29 16.33 16.07 16.26 35,439 +0.16(+0.99%)
Apr 26, 2017 16.20 16.20 15.99 16.10 10,228 -0.09(-0.56%)
Apr 25, 2017 16.07 16.37 15.85 16.19 34,256 +0.33(+2.08%)
Apr 24, 2017 15.75 15.93 15.69 15.86 15,416 +0.07(+0.44%)
Apr 21, 2017 16.05 16.05 15.79 15.79 10,798 -0.22(-1.37%)
Apr 20, 2017 15.88 16.09 15.67 16.01 31,599 +0.28(+1.78%)
Apr 19, 2017 15.68 15.95 15.68 15.73 13,834 -0.02(-0.13%)
Apr 18, 2017 16.00 16.00 15.67 15.75 5,155 -0.16(-1.01%)
Apr 17, 2017 15.70 15.91 15.70 15.91 14,567 +0.24(+1.53%)
Apr 13, 2017 15.60 15.79 15.60 15.67 9,593 +0.12(+0.77%)
Apr 12, 2017 15.70 15.78 15.51 15.55 41,495 -0.04(-0.26%)
Apr 11, 2017 15.73 15.80 15.58 15.59 77,287 -0.13(-0.83%)
Apr 10, 2017 16.08 16.08 15.71 15.72 61,836 -0.36(-2.24%)
Apr 07, 2017 16.06 16.21 16.05 16.08 20,447 -0.20(-1.20%)
Apr 06, 2017 16.05 16.32 16.01 16.27 60,112 +0.27(+1.72%)
Apr 05, 2017 15.90 16.08 15.82 16.00 44,068 +0.21(+1.33%)
Apr 04, 2017 15.80 15.86 15.72 15.79 5,804 -0.02(-0.13%)
Apr 03, 2017 15.96 15.96 15.70 15.81 14,099 -0.10(-0.63%)
Mar 31, 2017 16.10 16.10 15.60 15.91 18,954 -0.17(-1.06%)
Mar 30, 2017 16.02 16.10 15.97 16.08 12,003 +0.18(+1.13%)
Mar 29, 2017 15.73 15.98 15.72 15.90 14,371 +0.06(+0.38%)
Mar 28, 2017 15.90 16.05 15.83 15.84 7,971 -0.24(-1.49%)
Mar 27, 2017 15.80 16.09 15.80 16.08 38,283 +0.29(+1.81%)
Mar 24, 2017 15.82 15.82 15.65 15.79 19,139 -0.02(-0.10%)
Mar 23, 2017 15.73 15.84 15.73 15.81 11,813 +0.21(+1.35%)
Mar 22, 2017 15.80 15.83 15.60 15.60 26,281 -0.19(-1.20%)
Mar 21, 2017 16.01 16.14 15.78 15.79 49,083 -0.29(-1.80%)
Mar 20, 2017 16.35 16.43 16.07 16.08 37,800 +0.05(+0.31%)
Mar 17, 2017 15.97 16.23 15.94 16.03 47,574 +0.15(+0.94%)
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.