Global X MSCI Nigeria ETF (NY: NGE )

11.07 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 11.80 11.89 11.70 11.78 8,500 -0.02(-0.18%)
Feb 25, 2021 11.89 11.94 11.78 11.80 9,318 -0.09(-0.79%)
Feb 24, 2021 11.90 11.94 11.76 11.89 22,325 -0.06(-0.50%)
Feb 23, 2021 12.35 12.42 11.84 11.95 39,753 -0.39(-3.16%)
Feb 22, 2021 12.28 12.53 12.21 12.34 34,032 +0.02(+0.16%)
Feb 19, 2021 12.31 12.36 12.31 12.32 12,000 +0.01(+0.08%)
Feb 18, 2021 12.43 12.68 12.27 12.31 40,758 -0.02(-0.16%)
Feb 17, 2021 12.38 12.46 12.22 12.33 18,864 -0.07(-0.56%)
Feb 16, 2021 12.45 12.60 12.30 12.40 13,082 -0.05(-0.40%)
Feb 12, 2021 12.37 12.73 12.22 12.45 12,800 +0.04(+0.32%)
Feb 11, 2021 12.25 12.58 12.25 12.41 24,195 +0.08(+0.65%)
Feb 10, 2021 12.61 12.90 12.00 12.33 55,361 -0.40(-3.14%)
Feb 09, 2021 12.70 12.96 12.64 12.73 28,967 +0.04(+0.32%)
Feb 08, 2021 12.70 12.91 12.61 12.69 18,400 +0.02(+0.16%)
Feb 05, 2021 12.61 12.79 12.53 12.67 11,300 -0.02(-0.16%)
Feb 04, 2021 12.54 12.79 12.50 12.69 10,436 +0.10(+0.79%)
Feb 03, 2021 12.66 12.99 12.50 12.59 21,156 -0.12(-0.93%)
Feb 02, 2021 12.73 12.79 12.60 12.71 16,974 -0.00(-0.02%)
Feb 01, 2021 12.58 12.72 12.55 12.71 16,199 +0.13(+1.03%)
Jan 29, 2021 12.70 13.06 12.58 12.58 12,200 -0.18(-1.41%)
Jan 28, 2021 12.77 12.91 12.48 12.76 22,843 +0.26(+2.08%)
Jan 27, 2021 12.83 12.98 12.50 12.50 21,796 -0.35(-2.72%)
Jan 26, 2021 12.68 12.98 12.68 12.85 13,414 +0.10(+0.78%)
Jan 25, 2021 12.73 12.84 12.69 12.75 12,879 +0.06(+0.47%)
Jan 22, 2021 12.60 12.85 12.60 12.69 16,400 +0.10(+0.79%)
Jan 21, 2021 13.13 13.41 12.37 12.59 96,900 -0.88(-6.53%)
Jan 20, 2021 13.22 13.71 13.20 13.47 42,678 +0.38(+2.90%)
Jan 19, 2021 12.65 13.11 12.57 13.09 43,629 +0.54(+4.30%)
Jan 15, 2021 12.54 12.60 12.45 12.55 18,400 +0.14(+1.13%)
Jan 14, 2021 12.31 12.45 12.22 12.41 10,817 +0.21(+1.72%)
Jan 13, 2021 12.14 12.27 12.13 12.20 14,160 +0.07(+0.58%)
Jan 12, 2021 12.12 12.20 12.09 12.13 26,996 +0.08(+0.66%)
Jan 11, 2021 11.91 12.12 11.91 12.05 26,673 +0.17(+1.43%)
Jan 08, 2021 11.90 12.12 11.75 11.88 49,100 +0.17(+1.45%)
Jan 07, 2021 11.63 11.87 11.63 11.71 9,942 +0.05(+0.43%)
Jan 06, 2021 11.55 11.86 11.50 11.66 22,012 +0.32(+2.82%)
Jan 05, 2021 11.59 11.83 11.34 11.34 25,322 -0.25(-2.16%)
Jan 04, 2021 11.42 11.59 11.35 11.59 17,544 +0.23(+2.03%)
Dec 31, 2020 11.36 11.36 11.36 33,274 -0.09(-0.80%)
Dec 30, 2020 10.80 11.54 10.80 11.45 33,274 -0.20(-1.72%)
Dec 29, 2020 11.82 11.82 11.52 11.65 11,746 +0.01(+0.09%)
Dec 28, 2020 11.69 11.72 11.50 11.64 19,142 -0.05(-0.47%)
Dec 24, 2020 11.86 11.86 11.69 11.70 10,300 -0.13(-1.10%)
Dec 23, 2020 11.80 11.90 11.74 11.82 12,708 +0.05(+0.47%)
Dec 22, 2020 11.66 11.93 11.54 11.77 13,582 +0.16(+1.38%)
Dec 21, 2020 11.65 11.70 11.52 11.61 14,060 -0.01(-0.09%)
Dec 18, 2020 11.82 11.87 11.53 11.62 17,900 -0.10(-0.85%)
Dec 17, 2020 11.65 11.94 11.65 11.72 45,402 +0.20(+1.74%)
Dec 16, 2020 11.34 11.93 11.34 11.52 29,912 +0.24(+2.13%)
Dec 15, 2020 11.30 11.45 11.24 11.28 22,068 -0.07(-0.62%)
Dec 14, 2020 11.35 11.46 11.10 11.35 21,336 +0.00(+0.00%)
Dec 11, 2020 11.31 11.50 11.14 11.35 34,600 +0.02(+0.18%)
Dec 10, 2020 11.34 11.59 11.25 11.33 25,719 -0.23(-1.99%)
Dec 09, 2020 11.70 11.79 11.44 11.56 12,002 +0.06(+0.52%)
Dec 08, 2020 11.50 11.65 11.49 11.50 13,213 -0.11(-0.90%)
Dec 07, 2020 11.69 11.75 11.35 11.61 23,568 +0.14(+1.27%)
Dec 04, 2020 11.69 11.69 11.40 11.46 16,000 +0.21(+1.87%)
Dec 03, 2020 11.52 11.60 11.25 11.25 16,469 -0.28(-2.40%)
Dec 02, 2020 11.35 11.69 11.35 11.53 30,517 +0.18(+1.56%)
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.