Global X MSCI Nigeria ETF (NY: NGE )

11.24 USD -0.38 (-3.27%)
Official Closing Price Updated: 8:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 20.58 20.58 20.24 20.38 2,592 +0.08(+0.39%)
Jul 30, 2018 20.15 20.30 20.05 20.30 20,103 +0.20(+1.00%)
Jul 27, 2018 19.85 20.10 19.85 20.10 4,400 +0.20(+1.01%)
Jul 26, 2018 19.98 19.98 19.88 19.90 7,977 -0.08(-0.40%)
Jul 25, 2018 19.98 20.49 19.98 19.98 3,087 -0.01(-0.05%)
Jul 24, 2018 20.00 20.00 19.86 19.99 25,355 +0.00(+0.00%)
Jul 23, 2018 20.05 20.10 19.82 19.99 81,947 -0.06(-0.30%)
Jul 20, 2018 19.75 20.84 19.66 20.05 53,082 -0.89(-4.25%)
Jul 19, 2018 20.01 20.94 19.60 20.94 110,988 +0.75(+3.72%)
Jul 18, 2018 20.35 20.39 20.20 20.19 8,614 -0.35(-1.70%)
Jul 17, 2018 20.60 20.62 20.48 20.54 3,281 -0.12(-0.58%)
Jul 16, 2018 21.08 21.08 20.57 20.66 8,126 -0.20(-0.96%)
Jul 13, 2018 20.62 20.86 20.60 20.86 7,644 -0.09(-0.43%)
Jul 12, 2018 20.60 20.95 20.56 20.95 4,352 +0.09(+0.43%)
Jul 11, 2018 20.71 20.86 20.71 20.86 1,270 -0.03(-0.14%)
Jul 10, 2018 21.26 21.26 20.83 20.89 9,702 -0.51(-2.38%)
Jul 09, 2018 21.14 21.45 21.14 21.40 7,251 +0.26(+1.23%)
Jul 06, 2018 21.20 21.20 20.34 21.14 17,679 -0.11(-0.52%)
Jul 05, 2018 21.19 21.51 20.97 21.25 12,889 +0.15(+0.71%)
Jul 03, 2018 21.10 21.10 21.10 0 -0.20(-0.94%)
Jul 02, 2018 21.21 21.56 21.21 21.30 34,593 -0.30(-1.39%)
Jun 29, 2018 21.50 21.64 21.34 21.60 6,950 -0.09(-0.41%)
Jun 28, 2018 21.14 21.69 21.07 21.69 20,430 +0.57(+2.71%)
Jun 27, 2018 21.37 21.65 21.06 21.12 7,982 -0.11(-0.53%)
Jun 26, 2018 21.14 21.24 21.14 21.23 2,639 +0.01(+0.05%)
Jun 25, 2018 21.08 21.74 20.98 21.22 8,018 +0.16(+0.78%)
Jun 22, 2018 21.15 21.19 20.92 21.05 136,393 +0.01(+0.02%)
Jun 21, 2018 21.31 21.60 21.03 21.05 39,738 -0.32(-1.50%)
Jun 20, 2018 21.27 21.37 21.24 21.37 833 +0.03(+0.14%)
Jun 19, 2018 21.57 20.93 21.34 13,326 -0.23(-1.07%)
Jun 18, 2018 21.74 21.74 21.48 21.57 8,788 +0.00(+0.00%)
Jun 15, 2018 21.62 21.50 21.57 18,843 -0.03(-0.14%)
Jun 14, 2018 21.54 21.60 21.50 21.60 4,610 -0.05(-0.23%)
Jun 13, 2018 21.63 21.75 21.58 21.65 2,343 -0.15(-0.69%)
Jun 12, 2018 21.76 21.80 21.75 21.80 3,069 +0.26(+1.21%)
Jun 11, 2018 21.59 21.68 21.51 21.54 17,858 -0.05(-0.23%)
Jun 08, 2018 21.62 21.71 21.45 21.59 6,781 +0.00(+0.00%)
Jun 07, 2018 21.90 21.90 21.36 21.59 10,065 -0.27(-1.24%)
Jun 06, 2018 21.89 21.86 9,171 +0.70(+3.28%)
Jun 05, 2018 21.04 21.20 21.04 21.17 7,391 +0.44(+2.10%)
Jun 04, 2018 20.90 20.90 20.27 20.73 29,434 -0.18(-0.86%)
Jun 01, 2018 20.85 21.38 20.85 20.91 11,517 +0.00(+0.00%)
May 31, 2018 20.86 21.23 20.86 20.91 6,857 -0.22(-1.04%)
May 30, 2018 20.90 21.13 20.78 21.13 35,257 +0.03(+0.14%)
May 29, 2018 21.02 21.17 20.75 21.10 52,768 -0.22(-1.03%)
May 25, 2018 21.32 21.32 21.32 0 -0.46(-2.11%)
May 24, 2018 22.00 22.54 21.67 21.78 32,897 -0.62(-2.79%)
May 23, 2018 22.50 22.66 22.14 22.40 22,409 -0.24(-1.04%)
May 22, 2018 22.60 22.73 22.45 22.64 25,105 -0.16(-0.70%)
May 21, 2018 22.47 22.81 22.47 22.80 7,028 -0.04(-0.18%)
May 18, 2018 22.75 23.15 22.75 22.84 10,585 +0.21(+0.93%)
May 17, 2018 22.57 22.69 22.39 22.63 38,657 +0.03(+0.13%)
May 16, 2018 22.61 23.48 22.49 22.60 17,659 +0.34(+1.53%)
May 15, 2018 22.91 23.28 22.13 22.26 27,807 -0.61(-2.67%)
May 14, 2018 22.81 23.25 22.76 22.87 37,772 -0.04(-0.17%)
May 11, 2018 23.54 23.58 22.90 22.91 40,357 -0.63(-2.68%)
May 10, 2018 23.35 23.59 23.21 23.54 13,109 +0.08(+0.34%)
May 09, 2018 23.46 23.57 23.42 23.46 16,648 -0.03(-0.13%)
May 08, 2018 23.30 23.55 23.29 23.49 7,267 -0.09(-0.38%)
May 07, 2018 23.61 23.65 23.36 23.58 13,213 -0.05(-0.21%)
May 04, 2018 23.20 23.77 23.15 23.63 7,100 +0.13(+0.55%)
May 03, 2018 23.72 23.72 23.15 23.50 19,506 -0.15(-0.63%)
May 02, 2018 23.66 23.93 23.65 23.65 19,196 -0.10(-0.42%)
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.