Global X MSCI Nigeria ETF (NY: NGE )

11.62 USD +0.07 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 11.99 11.99 11.16 11.50 86,300 -0.81(-6.60%)
Feb 27, 2020 12.44 12.55 12.20 12.31 41,768 -0.16(-1.28%)
Feb 26, 2020 12.53 13.00 12.47 12.47 34,331 +0.17(+1.40%)
Feb 25, 2020 12.83 12.93 12.20 12.30 140,868 -0.34(-2.71%)
Feb 24, 2020 12.91 12.97 12.64 12.64 39,795 -0.36(-2.77%)
Feb 21, 2020 13.13 13.15 13.00 13.00 16,100 -0.19(-1.48%)
Feb 20, 2020 13.18 13.20 13.13 13.19 20,294 -0.03(-0.19%)
Feb 19, 2020 13.37 13.40 13.22 13.22 17,825 -0.18(-1.34%)
Feb 18, 2020 13.50 13.50 13.26 13.40 28,369 -0.10(-0.74%)
Feb 14, 2020 13.50 13.55 13.50 13.50 12,200 -0.05(-0.37%)
Feb 13, 2020 13.56 13.61 13.47 13.55 39,793 +0.08(+0.59%)
Feb 12, 2020 13.19 13.56 13.19 13.47 28,812 +0.21(+1.57%)
Feb 11, 2020 13.24 13.28 13.21 13.26 22,601 -0.04(-0.29%)
Feb 10, 2020 13.50 13.51 13.27 13.30 26,416 -0.31(-2.31%)
Feb 07, 2020 13.74 14.02 13.58 13.61 13,200 -0.04(-0.26%)
Feb 06, 2020 13.60 13.73 13.60 13.65 3,729 +0.13(+0.98%)
Feb 05, 2020 13.70 13.70 13.44 13.52 16,982 -0.22(-1.62%)
Feb 04, 2020 13.49 13.78 13.46 13.74 22,826 +0.06(+0.44%)
Feb 03, 2020 13.92 13.92 13.50 13.68 38,812 -0.24(-1.72%)
Jan 31, 2020 14.00 14.09 13.70 13.92 48,600 -0.00(-0.00%)
Jan 30, 2020 14.18 14.23 13.85 13.92 24,669 -0.26(-1.82%)
Jan 29, 2020 14.26 14.27 14.15 14.18 17,647 -0.18(-1.23%)
Jan 28, 2020 14.50 14.50 14.26 14.35 12,580 -0.04(-0.25%)
Jan 27, 2020 14.50 14.57 14.27 14.39 41,724 -0.28(-1.91%)
Jan 24, 2020 14.89 14.89 14.62 14.67 16,100 -0.28(-1.87%)
Jan 23, 2020 14.86 14.99 14.80 14.95 43,617 -0.04(-0.27%)
Jan 22, 2020 15.02 15.12 14.94 14.99 32,017 +0.14(+0.94%)
Jan 21, 2020 15.15 15.25 14.85 14.85 69,555 -0.20(-1.35%)
Jan 17, 2020 14.94 15.12 14.90 15.05 14,000 +0.24(+1.64%)
Jan 16, 2020 14.84 14.95 14.70 14.81 13,253 +0.02(+0.12%)
Jan 15, 2020 14.85 14.85 14.65 14.79 53,712 -0.02(-0.12%)
Jan 14, 2020 14.97 14.99 14.81 14.81 58,816 -0.21(-1.43%)
Jan 13, 2020 14.94 15.03 14.86 15.03 20,727 +0.21(+1.38%)
Jan 10, 2020 14.68 14.90 14.66 14.82 102,600 +0.14(+0.95%)
Jan 09, 2020 14.84 15.16 14.65 14.68 105,227 -0.06(-0.41%)
Jan 08, 2020 14.70 14.90 14.56 14.74 59,878 +0.54(+3.77%)
Jan 07, 2020 14.07 14.41 14.02 14.21 60,537 +0.23(+1.68%)
Jan 06, 2020 13.81 13.98 13.81 13.97 48,518 +0.17(+1.22%)
Jan 03, 2020 13.88 13.91 13.80 13.80 57,600 -0.03(-0.20%)
Jan 02, 2020 13.44 13.97 13.44 13.83 83,686 +0.45(+3.36%)
Dec 31, 2019 13.36 13.52 13.36 13.38 48,100 -0.07(-0.52%)
Dec 30, 2019 13.67 13.80 13.41 13.45 39,158 -0.18(-1.32%)
Dec 27, 2019 13.31 13.67 13.31 13.63 43,000 +0.34(+2.56%)
Dec 26, 2019 13.12 13.29 13.12 13.29 31,459 +0.00(+0.02%)
Dec 24, 2019 13.21 13.31 13.21 13.29 7,400 -0.08(-0.62%)
Dec 23, 2019 13.39 13.40 13.25 13.37 39,263 -0.07(-0.52%)
Dec 20, 2019 13.37 13.44 13.31 13.44 27,400 -0.04(-0.31%)
Dec 19, 2019 13.61 13.62 13.30 13.48 25,802 -0.23(-1.67%)
Dec 18, 2019 13.80 13.85 13.65 13.71 31,128 +0.04(+0.29%)
Dec 17, 2019 13.85 13.85 13.64 13.67 24,370 -0.18(-1.30%)
Dec 16, 2019 13.70 13.85 13.67 13.85 19,236 +0.28(+2.06%)
Dec 13, 2019 13.65 13.66 13.43 13.57 15,200 +0.01(+0.07%)
Dec 12, 2019 13.58 13.66 13.55 13.56 23,415 +0.04(+0.30%)
Dec 11, 2019 13.56 13.61 13.47 13.52 26,191 +0.07(+0.52%)
Dec 10, 2019 13.40 13.59 13.40 13.45 9,986 -0.06(-0.44%)
Dec 09, 2019 13.60 13.66 13.46 13.51 26,242 -0.06(-0.44%)
Dec 06, 2019 13.66 13.66 13.50 13.57 13,800 -0.03(-0.22%)
Dec 05, 2019 13.62 13.66 13.59 13.60 10,790 +0.01(+0.11%)
Dec 04, 2019 13.49 13.59 13.49 13.59 14,893 +0.10(+0.70%)
Dec 03, 2019 13.47 13.59 13.46 13.49 15,895 +0.02(+0.15%)
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.