U.S. Markets closed
S&P Futures
3,650.00-10.50(-0.29%)Dow Futures
29,674.00-130.00(-0.44%)Nasdaq Futures
12,429.25-23.00(-0.18%)
Global X MSCI Nigeria ETF (NGE)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
11.35+0.11 (+0.98%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 01, 2020 | 11.25 | 11.55 | 11.19 | 11.35 | 11.35 | 24,400 |
| Nov 30, 2020 | 11.53 | 11.65 | 11.13 | 11.24 | 11.24 | 12,400 |
| Nov 27, 2020 | 11.24 | 11.77 | 11.24 | 11.45 | 11.45 | 31,900 |
| Nov 25, 2020 | 10.95 | 11.48 | 10.92 | 11.25 | 11.25 | 17,800 |
| Nov 24, 2020 | 11.15 | 11.19 | 10.75 | 10.90 | 10.90 | 19,600 |
| Nov 23, 2020 | 11.04 | 11.30 | 10.75 | 10.90 | 10.90 | 38,100 |
| Nov 20, 2020 | 11.14 | 11.20 | 11.01 | 11.20 | 11.20 | 32,400 |
| Nov 19, 2020 | 11.34 | 11.64 | 11.13 | 11.20 | 11.20 | 12,400 |
| Nov 18, 2020 | 11.58 | 11.84 | 11.11 | 11.11 | 11.11 | 21,600 |
| Nov 17, 2020 | 11.91 | 11.93 | 11.51 | 11.51 | 11.51 | 22,700 |
| Nov 16, 2020 | 12.33 | 12.60 | 11.63 | 11.88 | 11.88 | 19,700 |
| Nov 13, 2020 | 12.75 | 12.80 | 12.12 | 12.30 | 12.30 | 28,800 |
| Nov 12, 2020 | 13.07 | 13.07 | 12.60 | 12.80 | 12.80 | 61,300 |
| Nov 11, 2020 | 12.50 | 12.64 | 12.13 | 12.36 | 12.36 | 35,500 |
| Nov 10, 2020 | 12.23 | 12.40 | 11.85 | 12.14 | 12.14 | 27,500 |
| Nov 09, 2020 | 11.90 | 12.00 | 11.80 | 11.84 | 11.84 | 44,800 |
| Nov 06, 2020 | 11.67 | 11.68 | 11.32 | 11.53 | 11.53 | 15,900 |
| Nov 05, 2020 | 11.35 | 11.65 | 11.30 | 11.40 | 11.40 | 18,300 |
| Nov 04, 2020 | 11.26 | 11.45 | 11.20 | 11.35 | 11.35 | 8,900 |
| Nov 03, 2020 | 11.23 | 11.42 | 11.13 | 11.30 | 11.30 | 9,100 |
| Nov 02, 2020 | 11.35 | 11.49 | 11.27 | 11.27 | 11.27 | 12,100 |
| Oct 30, 2020 | 11.00 | 11.45 | 10.95 | 11.27 | 11.27 | 34,900 |
| Oct 29, 2020 | 10.47 | 10.73 | 10.30 | 10.50 | 10.50 | 13,300 |
| Oct 28, 2020 | 10.70 | 10.74 | 10.33 | 10.51 | 10.51 | 28,300 |
| Oct 27, 2020 | 10.60 | 10.70 | 10.55 | 10.67 | 10.67 | 6,600 |
| Oct 26, 2020 | 10.73 | 10.73 | 10.45 | 10.46 | 10.46 | 4,200 |
| Oct 23, 2020 | 10.60 | 10.72 | 10.32 | 10.72 | 10.72 | 13,300 |
| Oct 22, 2020 | 10.60 | 10.60 | 10.30 | 10.37 | 10.37 | 8,200 |
| Oct 21, 2020 | 10.51 | 10.51 | 10.23 | 10.24 | 10.24 | 14,300 |
| Oct 20, 2020 | 10.60 | 10.60 | 10.22 | 10.50 | 10.50 | 9,800 |
| Oct 19, 2020 | 10.46 | 10.70 | 10.46 | 10.52 | 10.52 | 8,900 |
| Oct 16, 2020 | 10.20 | 10.70 | 10.12 | 10.52 | 10.52 | 25,800 |
| Oct 15, 2020 | 10.24 | 10.42 | 10.09 | 10.21 | 10.21 | 10,000 |
| Oct 14, 2020 | 10.01 | 10.36 | 10.01 | 10.23 | 10.23 | 7,800 |
| Oct 13, 2020 | 10.01 | 10.16 | 10.01 | 10.06 | 10.06 | 6,400 |
| Oct 12, 2020 | 10.18 | 10.21 | 10.04 | 10.16 | 10.16 | 16,000 |
| Oct 09, 2020 | 10.20 | 10.34 | 10.18 | 10.18 | 10.18 | 6,000 |
| Oct 08, 2020 | 10.28 | 10.50 | 10.27 | 10.30 | 10.30 | 11,700 |
| Oct 07, 2020 | 10.25 | 10.42 | 10.22 | 10.27 | 10.27 | 8,600 |
| Oct 06, 2020 | 10.00 | 10.75 | 9.99 | 10.22 | 10.22 | 32,900 |
| Oct 05, 2020 | 9.75 | 10.00 | 9.70 | 9.90 | 9.90 | 16,400 |
| Oct 02, 2020 | 9.50 | 9.75 | 9.38 | 9.72 | 9.72 | 13,800 |
| Oct 01, 2020 | 9.50 | 9.50 | 9.37 | 9.47 | 9.47 | 9,100 |
| Sep 30, 2020 | 9.45 | 9.47 | 9.32 | 9.39 | 9.39 | 7,300 |
| Sep 29, 2020 | 9.35 | 9.45 | 9.32 | 9.45 | 9.45 | 4,800 |
| Sep 28, 2020 | 9.34 | 9.35 | 9.14 | 9.35 | 9.35 | 14,400 |
| Sep 25, 2020 | 9.15 | 9.35 | 9.06 | 9.33 | 9.33 | 6,600 |
| Sep 24, 2020 | 8.95 | 9.15 | 8.94 | 9.15 | 9.15 | 6,700 |
| Sep 23, 2020 | 9.01 | 9.23 | 8.88 | 8.96 | 8.96 | 19,600 |
| Sep 22, 2020 | 9.12 | 9.19 | 9.10 | 9.19 | 9.19 | 11,600 |
| Sep 21, 2020 | 9.35 | 9.35 | 9.13 | 9.20 | 9.20 | 16,800 |
| Sep 18, 2020 | 9.38 | 9.47 | 9.20 | 9.29 | 9.29 | 19,200 |
| Sep 17, 2020 | 9.42 | 9.46 | 9.25 | 9.33 | 9.33 | 4,000 |
| Sep 16, 2020 | 9.32 | 9.45 | 9.32 | 9.44 | 9.44 | 10,600 |
| Sep 15, 2020 | 9.23 | 9.31 | 9.20 | 9.29 | 9.29 | 6,700 |
| Sep 14, 2020 | 9.19 | 9.27 | 9.18 | 9.24 | 9.24 | 16,800 |
| Sep 11, 2020 | 9.20 | 9.26 | 9.19 | 9.20 | 9.20 | 5,700 |
| Sep 10, 2020 | 9.23 | 9.26 | 9.23 | 9.25 | 9.25 | 4,500 |
| Sep 09, 2020 | 9.11 | 9.27 | 9.10 | 9.26 | 9.26 | 30,100 |
| Sep 08, 2020 | 8.66 | 9.11 | 8.66 | 9.10 | 9.10 | 34,400 |
| Sep 04, 2020 | 9.06 | 9.11 | 8.95 | 9.11 | 9.11 | 17,800 |
| Sep 03, 2020 | 9.09 | 9.09 | 8.82 | 9.00 | 9.00 | 39,100 |
| Sep 02, 2020 | 9.11 | 9.11 | 8.96 | 9.04 | 9.04 | 16,900 |
| Sep 01, 2020 | 9.07 | 9.09 | 9.00 | 9.09 | 9.09 | 8,500 |
| Aug 31, 2020 | 9.08 | 9.08 | 9.00 | 9.04 | 9.04 | 4,900 |
| Aug 28, 2020 | 9.10 | 9.11 | 9.02 | 9.08 | 9.08 | 13,200 |
| Aug 27, 2020 | 9.11 | 9.11 | 8.99 | 8.99 | 8.99 | 12,300 |
| Aug 26, 2020 | 9.04 | 9.11 | 9.04 | 9.07 | 9.07 | 11,200 |
| Aug 25, 2020 | 9.05 | 9.09 | 8.99 | 9.09 | 9.09 | 5,500 |
| Aug 24, 2020 | 9.03 | 9.11 | 8.99 | 9.06 | 9.06 | 10,900 |
| Aug 21, 2020 | 9.01 | 9.09 | 8.94 | 9.00 | 9.00 | 7,600 |
| Aug 20, 2020 | 9.13 | 9.21 | 9.03 | 9.06 | 9.06 | 9,400 |
| Aug 19, 2020 | 9.23 | 9.31 | 9.21 | 9.21 | 9.21 | 17,000 |
| Aug 18, 2020 | 9.20 | 9.26 | 9.13 | 9.23 | 9.23 | 23,000 |
| Aug 17, 2020 | 9.14 | 9.25 | 9.12 | 9.16 | 9.16 | 19,100 |
| Aug 14, 2020 | 9.13 | 9.14 | 9.02 | 9.12 | 9.12 | 7,900 |
| Aug 13, 2020 | 9.11 | 9.13 | 9.10 | 9.10 | 9.10 | 33,700 |
| Aug 12, 2020 | 9.06 | 9.12 | 9.02 | 9.09 | 9.09 | 28,600 |
| Aug 11, 2020 | 8.89 | 9.13 | 8.89 | 9.00 | 9.00 | 23,000 |
| Aug 10, 2020 | 8.91 | 9.13 | 8.91 | 9.07 | 9.07 | 19,800 |
| Aug 07, 2020 | 8.90 | 8.96 | 8.87 | 8.96 | 8.96 | 11,600 |
| Aug 06, 2020 | 8.88 | 8.96 | 8.86 | 8.94 | 8.94 | 16,500 |
| Aug 05, 2020 | 8.85 | 8.97 | 8.85 | 8.94 | 8.94 | 8,000 |
| Aug 04, 2020 | 8.75 | 8.91 | 8.71 | 8.90 | 8.90 | 27,500 |
| Aug 03, 2020 | 8.98 | 8.98 | 8.70 | 8.73 | 8.73 | 46,000 |
| Jul 31, 2020 | 9.03 | 9.12 | 8.95 | 9.09 | 9.09 | 9,500 |
| Jul 30, 2020 | 9.14 | 9.14 | 8.90 | 9.03 | 9.03 | 4,000 |
| Jul 29, 2020 | 9.07 | 9.07 | 9.04 | 9.06 | 9.06 | 7,900 |
| Jul 28, 2020 | 9.10 | 9.14 | 9.03 | 9.06 | 9.06 | 17,200 |
| Jul 27, 2020 | 9.07 | 9.14 | 9.01 | 9.13 | 9.13 | 12,000 |
| Jul 24, 2020 | 8.94 | 9.05 | 8.94 | 9.04 | 9.04 | 9,000 |
| Jul 23, 2020 | 8.91 | 9.00 | 8.91 | 8.98 | 8.98 | 9,800 |
| Jul 22, 2020 | 8.92 | 8.95 | 8.88 | 8.94 | 8.94 | 13,800 |
| Jul 21, 2020 | 8.81 | 9.00 | 8.81 | 8.93 | 8.93 | 15,100 |
| Jul 20, 2020 | 8.87 | 9.00 | 8.87 | 8.97 | 8.97 | 17,500 |
| Jul 17, 2020 | 8.89 | 9.05 | 8.85 | 8.93 | 8.93 | 13,800 |
| Jul 16, 2020 | 8.90 | 9.00 | 8.90 | 8.96 | 8.96 | 8,100 |
| Jul 15, 2020 | 8.99 | 9.06 | 8.98 | 8.99 | 8.99 | 22,500 |
| Jul 14, 2020 | 9.03 | 9.14 | 9.00 | 9.05 | 9.05 | 11,000 |
| Jul 13, 2020 | 9.14 | 9.15 | 9.04 | 9.04 | 9.04 | 12,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
