Global X MSCI Nigeria ETF (NY: NGE )

12.24 USD -0.03 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 12.34 12.34 12.20 12.24 4,413 -0.03(-0.24%)
Jun 17, 2021 12.50 12.62 12.20 12.27 8,842 -0.14(-1.17%)
Jun 16, 2021 12.42 12.46 12.31 12.41 2,845 -0.04(-0.28%)
Jun 15, 2021 12.22 12.81 12.21 12.45 15,962 -0.02(-0.16%)
Jun 14, 2021 12.49 12.77 12.42 12.47 18,552 -0.25(-1.95%)
Jun 11, 2021 12.72 12.82 12.61 12.72 11,251 +0.02(+0.14%)
Jun 10, 2021 12.77 12.78 12.68 12.70 15,247 -0.05(-0.39%)
Jun 09, 2021 12.78 12.78 12.65 12.75 18,573 +0.24(+1.92%)
Jun 08, 2021 12.45 12.69 12.45 12.51 9,860 +0.08(+0.64%)
Jun 07, 2021 12.40 12.50 12.36 12.43 4,986 +0.03(+0.24%)
Jun 04, 2021 12.30 12.40 12.30 12.40 14,035 +0.14(+1.14%)
Jun 03, 2021 12.27 12.30 12.11 12.26 11,328 +0.03(+0.25%)
Jun 02, 2021 11.75 12.45 11.75 12.23 57,631 +0.13(+1.07%)
Jun 01, 2021 12.28 12.29 12.03 12.10 21,079 +0.02(+0.17%)
May 28, 2021 12.07 12.08 11.85 12.08 14,637 +0.16(+1.34%)
May 27, 2021 12.08 12.08 11.85 11.92 6,651 -0.09(-0.75%)
May 26, 2021 12.12 12.12 12.01 12.01 2,532 -0.08(-0.66%)
May 25, 2021 11.92 12.21 11.88 12.09 18,755 +0.29(+2.46%)
May 24, 2021 11.92 11.92 11.77 11.80 5,603 +0.01(+0.08%)
May 21, 2021 11.76 11.88 11.76 11.79 7,255 -0.01(-0.08%)
May 20, 2021 11.83 11.83 11.75 11.80 14,770 -0.10(-0.84%)
May 19, 2021 11.93 11.93 11.86 11.90 2,982 -0.01(-0.08%)
May 18, 2021 11.94 11.94 11.85 11.91 9,036 +0.01(+0.08%)
May 17, 2021 11.96 11.96 11.90 11.90 7,520 -0.03(-0.22%)
May 14, 2021 12.05 12.05 11.90 11.93 5,232 -0.02(-0.19%)
May 13, 2021 12.04 12.10 11.91 11.95 6,412 -0.14(-1.17%)
May 12, 2021 12.20 12.20 12.07 12.09 11,814 -0.02(-0.12%)
May 11, 2021 12.16 12.16 12.07 12.11 5,713 -0.00(-0.04%)
May 10, 2021 12.10 12.19 12.07 12.11 7,043 +0.10(+0.87%)
May 07, 2021 12.11 12.11 11.82 12.01 4,053 -0.04(-0.37%)
May 06, 2021 12.00 12.05 11.96 12.05 2,098 +0.04(+0.29%)
May 05, 2021 11.93 12.14 11.93 12.02 3,151 +0.11(+0.88%)
May 04, 2021 11.84 11.91 11.70 11.91 16,972 +0.11(+0.93%)
May 03, 2021 11.71 11.84 11.71 11.80 8,701 -0.15(-1.26%)
Apr 30, 2021 12.15 12.15 11.76 11.95 9,300 -0.21(-1.72%)
Apr 29, 2021 12.24 12.24 12.12 12.16 4,386 -0.04(-0.33%)
Apr 28, 2021 12.24 12.30 12.15 12.20 5,586 +0.04(+0.33%)
Apr 27, 2021 12.30 12.30 12.00 12.16 14,487 -0.11(-0.90%)
Apr 26, 2021 12.11 12.30 12.11 12.27 22,991 +0.23(+1.91%)
Apr 23, 2021 11.95 12.26 11.95 12.04 11,800 +0.20(+1.69%)
Apr 22, 2021 11.85 11.90 11.78 11.84 10,761 -0.01(-0.05%)
Apr 21, 2021 11.60 11.85 11.59 11.85 17,251 +0.26(+2.21%)
Apr 20, 2021 11.71 11.79 11.59 11.59 14,866 -0.01(-0.13%)
Apr 19, 2021 11.68 11.85 11.61 11.61 19,246 -0.08(-0.69%)
Apr 16, 2021 11.63 11.73 11.59 11.69 5,800 +0.08(+0.65%)
Apr 15, 2021 11.55 11.62 11.55 11.61 3,757 +0.05(+0.40%)
Apr 14, 2021 11.85 11.85 11.56 11.56 9,705 -0.23(-1.92%)
Apr 13, 2021 11.85 11.86 11.60 11.79 29,477 -0.12(-0.97%)
Apr 12, 2021 11.85 11.95 11.85 11.90 5,254 -0.01(-0.04%)
Apr 09, 2021 11.90 11.92 11.84 11.91 3,800 +0.04(+0.31%)
Apr 08, 2021 12.00 12.00 11.87 11.87 4,624 -0.09(-0.77%)
Apr 07, 2021 11.95 11.97 11.90 11.96 7,726 +0.03(+0.21%)
Apr 06, 2021 11.95 11.95 11.90 11.94 4,400 +0.00(+0.00%)
Apr 05, 2021 11.81 11.95 11.81 11.94 5,869 +0.15(+1.27%)
Apr 01, 2021 11.95 12.00 11.53 11.79 7,700 -0.10(-0.84%)
Mar 31, 2021 11.56 11.98 11.56 11.89 8,414 +0.17(+1.45%)
Mar 30, 2021 11.75 11.75 11.68 11.72 5,450 -0.03(-0.30%)
Mar 29, 2021 11.89 11.91 11.73 11.75 30,558 -0.21(-1.72%)
Mar 26, 2021 12.03 12.03 11.80 11.96 15,200 +0.01(+0.04%)
Mar 25, 2021 12.00 12.10 11.80 11.96 14,731 -0.11(-0.87%)
Mar 24, 2021 12.35 12.35 12.01 12.06 21,153 -0.04(-0.37%)
Mar 23, 2021 12.02 12.11 12.00 12.11 3,267 +0.03(+0.21%)
Mar 22, 2021 12.26 12.28 12.00 12.08 12,354 -0.19(-1.55%)
Mar 19, 2021 12.35 12.35 12.18 12.27 16,600 +0.09(+0.77%)
Mar 18, 2021 12.20 12.33 12.13 12.18 14,448 +0.05(+0.38%)
Mar 17, 2021 12.17 12.23 12.02 12.13 10,296 +0.11(+0.92%)
Mar 16, 2021 12.09 12.15 12.02 12.02 34,046 +0.00(+0.00%)
Mar 15, 2021 12.00 12.05 11.96 12.02 18,759 +0.07(+0.59%)
Mar 12, 2021 11.90 12.04 11.90 11.95 7,200 +0.05(+0.42%)
Mar 11, 2021 11.85 12.05 11.80 11.90 12,014 +0.00(+0.00%)
Mar 10, 2021 11.94 12.05 11.89 11.90 11,341 -0.05(-0.42%)
Mar 09, 2021 12.00 12.10 11.84 11.95 33,437 +0.08(+0.67%)
Mar 08, 2021 11.73 11.99 11.73 11.87 14,574 +0.23(+2.02%)
Mar 05, 2021 11.57 11.75 11.21 11.63 21,000 +0.42(+3.79%)
Mar 04, 2021 11.80 11.86 11.01 11.21 46,898 -0.58(-4.92%)
Mar 03, 2021 12.00 12.00 11.78 11.79 15,258 -0.13(-1.09%)
Mar 02, 2021 11.97 11.97 11.90 11.92 15,236 +0.04(+0.38%)
Mar 01, 2021 11.95 11.95 11.78 11.88 27,324 +0.10(+0.85%)
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.