Global X MSCI Nigeria ETF (NY: NGE )

11.24 USD +0.00 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 17.56 17.62 17.14 17.16 13,669 -0.79(-4.40%)
Feb 27, 2019 18.04 18.39 17.71 17.95 10,132 -0.44(-2.42%)
Feb 26, 2019 18.15 18.39 17.81 18.39 16,515 +0.22(+1.21%)
Feb 25, 2019 18.50 18.55 18.16 18.17 21,680 -0.13(-0.71%)
Feb 22, 2019 18.33 18.36 18.00 18.30 10,800 +0.25(+1.39%)
Feb 21, 2019 18.37 18.37 17.93 18.05 14,052 -0.12(-0.63%)
Feb 20, 2019 17.79 18.50 17.79 18.17 23,119 +0.24(+1.31%)
Feb 19, 2019 18.20 18.20 17.77 17.93 14,893 -0.26(-1.41%)
Feb 15, 2019 18.84 18.84 18.17 18.19 31,300 -0.21(-1.16%)
Feb 14, 2019 18.49 18.52 18.30 18.40 21,213 -0.01(-0.06%)
Feb 13, 2019 18.56 18.74 17.96 18.41 70,085 -0.12(-0.64%)
Feb 12, 2019 18.55 19.02 18.50 18.53 25,820 +0.40(+2.21%)
Feb 11, 2019 17.89 18.22 17.89 18.13 10,287 +0.30(+1.68%)
Feb 08, 2019 17.65 17.88 17.65 17.83 78,500 +0.46(+2.65%)
Feb 07, 2019 17.43 17.44 17.25 17.37 11,853 +0.37(+2.18%)
Feb 06, 2019 16.80 17.19 16.80 17.00 10,645 +0.20(+1.19%)
Feb 05, 2019 16.80 17.07 16.80 16.80 15,532 -0.13(-0.77%)
Feb 04, 2019 16.85 17.06 16.85 16.93 5,274 +0.33(+1.99%)
Feb 01, 2019 16.65 16.80 16.60 16.60 3,000 -0.05(-0.30%)
Jan 31, 2019 16.60 16.92 16.57 16.65 4,780 -0.35(-2.06%)
Jan 30, 2019 16.94 17.20 16.81 17.00 2,802 -0.01(-0.06%)
Jan 29, 2019 16.99 17.29 16.99 17.01 18,050 -0.14(-0.82%)
Jan 28, 2019 17.15 17.58 17.15 17.15 4,834 +0.05(+0.29%)
Jan 25, 2019 16.78 17.15 16.76 17.10 13,100 +0.58(+3.51%)
Jan 24, 2019 16.50 16.55 16.24 16.52 3,602 -0.02(-0.14%)
Jan 23, 2019 16.22 16.72 16.13 16.54 11,842 +0.44(+2.76%)
Jan 22, 2019 16.57 16.57 16.10 16.10 8,723 -0.62(-3.71%)
Jan 18, 2019 16.48 16.83 16.48 16.72 11,400 +0.24(+1.44%)
Jan 17, 2019 16.41 16.49 16.41 16.48 1,539 +0.14(+0.88%)
Jan 16, 2019 16.38 16.44 16.31 16.34 1,823 -0.06(-0.37%)
Jan 15, 2019 16.38 16.40 16.31 16.40 2,700 +0.20(+1.23%)
Jan 14, 2019 16.25 16.37 16.20 16.20 9,561 +0.04(+0.25%)
Jan 11, 2019 16.02 16.31 16.02 16.16 1,200 +0.15(+0.94%)
Jan 10, 2019 15.97 16.25 15.97 16.01 6,631 +0.11(+0.69%)
Jan 09, 2019 15.92 16.57 15.90 15.90 9,248 +0.10(+0.63%)
Jan 08, 2019 16.48 17.09 15.40 15.80 23,243 -0.30(-1.86%)
Jan 07, 2019 15.92 16.20 15.92 16.10 7,249 -0.39(-2.37%)
Jan 04, 2019 15.64 16.98 15.64 16.49 2,800 +0.58(+3.65%)
Jan 03, 2019 16.23 16.98 15.91 15.91 8,671 -0.59(-3.58%)
Jan 02, 2019 16.40 16.50 16.19 16.50 5,133 +0.13(+0.79%)
Dec 31, 2018 16.31 16.50 16.14 16.37 3,500 -0.03(-0.18%)
Dec 28, 2018 16.53 16.53 15.92 16.40 2,600 -0.54(-3.17%)
Dec 27, 2018 17.43 17.44 16.64 16.94 20,157 -0.08(-0.46%)
Dec 26, 2018 17.18 17.41 16.60 17.01 3,483 -0.04(-0.24%)
Dec 24, 2018 16.91 17.05 16.55 17.05 13,100 +0.15(+0.89%)
Dec 21, 2018 16.75 16.98 16.56 16.91 10,200 +0.16(+0.93%)
Dec 20, 2018 16.92 17.05 16.68 16.75 7,947 -0.06(-0.38%)
Dec 19, 2018 17.00 17.49 16.68 16.81 10,444 -0.22(-1.27%)
Dec 18, 2018 16.94 17.03 16.94 17.03 3,533 +0.21(+1.24%)
Dec 17, 2018 16.80 16.82 16.79 16.82 2,624 +0.20(+1.22%)
Dec 14, 2018 17.00 17.00 16.62 16.62 6,300 -0.38(-2.24%)
Dec 13, 2018 17.15 17.15 17.00 17.00 9,116 -0.25(-1.45%)
Dec 12, 2018 17.00 17.25 17.00 17.25 828 +0.16(+0.91%)
Dec 11, 2018 17.00 17.09 17.00 17.09 2,672 +0.01(+0.06%)
Dec 10, 2018 17.01 17.09 17.00 17.08 1,761 -0.12(-0.67%)
Dec 07, 2018 17.16 17.28 17.16 17.20 2,800 +0.10(+0.58%)
Dec 06, 2018 17.15 17.15 17.00 17.10 6,702 +0.10(+0.59%)
Dec 04, 2018 17.22 17.22 17.00 17.00 12,800 +0.00(+0.00%)
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.