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 (%)
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%)
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.