Global X MSCI Nigeria ETF (NY: NGE )

10.04 USD -0.06 (-0.64%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 23.70 24.25 23.70 23.92 14,223 +0.17(+0.72%)
Feb 27, 2018 23.85 24.11 23.75 23.75 6,448 -0.10(-0.42%)
Feb 26, 2018 23.85 24.00 23.74 23.85 13,255 -0.14(-0.58%)
Feb 23, 2018 23.73 24.10 23.40 23.99 7,320 +0.45(+1.91%)
Feb 22, 2018 24.09 24.15 23.45 23.54 455,823 -0.58(-2.41%)
Feb 21, 2018 24.00 24.34 24.00 24.12 13,125 +0.11(+0.46%)
Feb 20, 2018 24.04 24.35 24.00 24.01 30,134 -0.09(-0.37%)
Feb 16, 2018 24.10 24.10 24.10 0 +0.20(+0.84%)
Feb 15, 2018 24.00 24.00 23.61 23.90 29,941 -0.09(-0.38%)
Feb 14, 2018 23.28 23.99 23.28 23.99 17,580 +0.94(+4.08%)
Feb 13, 2018 23.35 23.36 22.75 23.05 34,839 -0.85(-3.56%)
Feb 12, 2018 23.65 23.95 23.18 23.90 51,934 +0.25(+1.06%)
Feb 09, 2018 23.77 24.34 23.02 23.65 61,476 -0.44(-1.83%)
Feb 08, 2018 24.54 24.65 23.95 24.09 27,729 -0.21(-0.86%)
Feb 07, 2018 25.23 25.50 24.33 24.30 37,144 -1.25(-4.88%)
Feb 06, 2018 23.80 25.85 23.80 25.55 42,856 +1.12(+4.60%)
Feb 05, 2018 25.22 25.65 24.42 24.42 29,372 -0.65(-2.60%)
Feb 02, 2018 25.61 25.99 25.00 25.08 26,929 -0.61(-2.39%)
Feb 01, 2018 26.03 26.09 25.66 25.69 90,492 -0.18(-0.70%)
Jan 31, 2018 25.91 26.15 25.86 25.87 13,192 +0.15(+0.58%)
Jan 30, 2018 25.30 25.89 25.30 25.72 48,498 -0.14(-0.54%)
Jan 29, 2018 25.49 25.90 25.26 25.86 16,156 +0.14(+0.54%)
Jan 26, 2018 25.70 25.80 25.28 25.72 30,629 +0.59(+2.35%)
Jan 25, 2018 25.29 25.50 24.91 25.13 18,233 +0.11(+0.44%)
Jan 24, 2018 25.50 25.80 24.81 25.02 66,938 -0.73(-2.83%)
Jan 23, 2018 25.59 26.35 25.53 25.75 40,557 -0.50(-1.90%)
Jan 22, 2018 26.38 26.42 25.80 26.25 89,419 -0.16(-0.61%)
Jan 19, 2018 26.52 26.87 26.00 26.41 132,267 +0.04(+0.15%)
Jan 18, 2018 27.08 27.10 26.12 26.37 72,563 -0.48(-1.79%)
Jan 17, 2018 26.59 26.94 26.00 26.85 99,683 +1.11(+4.31%)
Jan 16, 2018 25.50 26.03 25.20 25.74 61,530 +0.58(+2.31%)
Jan 12, 2018 25.16 25.16 25.16 0 -0.47(-1.83%)
Jan 11, 2018 25.24 25.97 25.00 25.63 50,838 +1.06(+4.31%)
Jan 10, 2018 24.21 24.92 24.07 24.57 38,349 +0.52(+2.16%)
Jan 09, 2018 24.00 24.10 23.51 24.05 95,764 +0.85(+3.67%)
Jan 08, 2018 23.11 23.80 23.01 23.20 38,655 +0.24(+1.04%)
Jan 05, 2018 22.81 23.05 22.60 22.96 16,244 +0.43(+1.91%)
Jan 04, 2018 22.27 23.17 22.27 22.53 185,835 +0.28(+1.26%)
Jan 03, 2018 22.00 22.55 21.89 22.25 17,687 +0.44(+2.02%)
Jan 02, 2018 21.82 21.82 21.82 21.81 11,063 +0.10(+0.46%)
Dec 29, 2017 21.71 21.71 21.71 0 +0.08(+0.38%)
Dec 28, 2017 21.87 21.87 21.49 21.63 10,330 -0.32(-1.47%)
Dec 27, 2017 22.00 22.07 21.95 21.95 11,449 -0.18(-0.81%)
Dec 26, 2017 22.16 22.60 22.00 22.13 10,603 +0.03(+0.14%)
Dec 22, 2017 22.16 22.16 21.94 22.10 4,748 +0.04(+0.18%)
Dec 21, 2017 22.09 22.15 21.97 22.06 10,455 -0.01(-0.05%)
Dec 20, 2017 21.92 22.16 21.92 22.07 6,176 -0.01(-0.05%)
Dec 19, 2017 22.40 22.40 21.90 22.08 34,656 +0.04(+0.18%)
Dec 18, 2017 22.10 22.10 21.90 22.04 20,616 -0.21(-0.94%)
Dec 15, 2017 22.20 22.35 22.20 22.25 8,262 +0.14(+0.63%)
Dec 14, 2017 22.15 22.35 22.10 22.11 47,289 -0.17(-0.76%)
Dec 13, 2017 22.40 22.44 22.12 22.28 19,395 -0.12(-0.54%)
Dec 12, 2017 22.20 22.40 22.10 22.40 7,830 +0.01(+0.04%)
Dec 11, 2017 22.88 22.88 22.11 22.39 41,941 -0.41(-1.80%)
Dec 08, 2017 23.12 23.12 22.51 22.80 17,078 -0.32(-1.37%)
Dec 07, 2017 22.94 23.26 22.94 23.12 23,123 +0.39(+1.70%)
Dec 06, 2017 21.98 22.88 21.98 22.73 26,765 +1.07(+4.94%)
Dec 05, 2017 21.20 22.10 21.20 21.66 363,071 +0.54(+2.56%)
Dec 04, 2017 21.03 21.16 20.86 21.12 15,101 -0.06(-0.28%)
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.