U.S. Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202011.2511.5511.1911.3511.3524,400
Nov 30, 202011.5311.6511.1311.2411.2412,400
Nov 27, 202011.2411.7711.2411.4511.4531,900
Nov 25, 202010.9511.4810.9211.2511.2517,800
Nov 24, 202011.1511.1910.7510.9010.9019,600
Nov 23, 202011.0411.3010.7510.9010.9038,100
Nov 20, 202011.1411.2011.0111.2011.2032,400
Nov 19, 202011.3411.6411.1311.2011.2012,400
Nov 18, 202011.5811.8411.1111.1111.1121,600
Nov 17, 202011.9111.9311.5111.5111.5122,700
Nov 16, 202012.3312.6011.6311.8811.8819,700
Nov 13, 202012.7512.8012.1212.3012.3028,800
Nov 12, 202013.0713.0712.6012.8012.8061,300
Nov 11, 202012.5012.6412.1312.3612.3635,500
Nov 10, 202012.2312.4011.8512.1412.1427,500
Nov 09, 202011.9012.0011.8011.8411.8444,800
Nov 06, 202011.6711.6811.3211.5311.5315,900
Nov 05, 202011.3511.6511.3011.4011.4018,300
Nov 04, 202011.2611.4511.2011.3511.358,900
Nov 03, 202011.2311.4211.1311.3011.309,100
Nov 02, 202011.3511.4911.2711.2711.2712,100
Oct 30, 202011.0011.4510.9511.2711.2734,900
Oct 29, 202010.4710.7310.3010.5010.5013,300
Oct 28, 202010.7010.7410.3310.5110.5128,300
Oct 27, 202010.6010.7010.5510.6710.676,600
Oct 26, 202010.7310.7310.4510.4610.464,200
Oct 23, 202010.6010.7210.3210.7210.7213,300
Oct 22, 202010.6010.6010.3010.3710.378,200
Oct 21, 202010.5110.5110.2310.2410.2414,300
Oct 20, 202010.6010.6010.2210.5010.509,800
Oct 19, 202010.4610.7010.4610.5210.528,900
Oct 16, 202010.2010.7010.1210.5210.5225,800
Oct 15, 202010.2410.4210.0910.2110.2110,000
Oct 14, 202010.0110.3610.0110.2310.237,800
Oct 13, 202010.0110.1610.0110.0610.066,400
Oct 12, 202010.1810.2110.0410.1610.1616,000
Oct 09, 202010.2010.3410.1810.1810.186,000
Oct 08, 202010.2810.5010.2710.3010.3011,700
Oct 07, 202010.2510.4210.2210.2710.278,600
Oct 06, 202010.0010.759.9910.2210.2232,900
Oct 05, 20209.7510.009.709.909.9016,400
Oct 02, 20209.509.759.389.729.7213,800
Oct 01, 20209.509.509.379.479.479,100
Sep 30, 20209.459.479.329.399.397,300
Sep 29, 20209.359.459.329.459.454,800
Sep 28, 20209.349.359.149.359.3514,400
Sep 25, 20209.159.359.069.339.336,600
Sep 24, 20208.959.158.949.159.156,700
Sep 23, 20209.019.238.888.968.9619,600
Sep 22, 20209.129.199.109.199.1911,600
Sep 21, 20209.359.359.139.209.2016,800
Sep 18, 20209.389.479.209.299.2919,200
Sep 17, 20209.429.469.259.339.334,000
Sep 16, 20209.329.459.329.449.4410,600
Sep 15, 20209.239.319.209.299.296,700
Sep 14, 20209.199.279.189.249.2416,800
Sep 11, 20209.209.269.199.209.205,700
Sep 10, 20209.239.269.239.259.254,500
Sep 09, 20209.119.279.109.269.2630,100
Sep 08, 20208.669.118.669.109.1034,400
Sep 04, 20209.069.118.959.119.1117,800
Sep 03, 20209.099.098.829.009.0039,100
Sep 02, 20209.119.118.969.049.0416,900
Sep 01, 20209.079.099.009.099.098,500
Aug 31, 20209.089.089.009.049.044,900
Aug 28, 20209.109.119.029.089.0813,200
Aug 27, 20209.119.118.998.998.9912,300
Aug 26, 20209.049.119.049.079.0711,200
Aug 25, 20209.059.098.999.099.095,500
Aug 24, 20209.039.118.999.069.0610,900
Aug 21, 20209.019.098.949.009.007,600
Aug 20, 20209.139.219.039.069.069,400
Aug 19, 20209.239.319.219.219.2117,000
Aug 18, 20209.209.269.139.239.2323,000
Aug 17, 20209.149.259.129.169.1619,100
Aug 14, 20209.139.149.029.129.127,900
Aug 13, 20209.119.139.109.109.1033,700
Aug 12, 20209.069.129.029.099.0928,600
Aug 11, 20208.899.138.899.009.0023,000
Aug 10, 20208.919.138.919.079.0719,800
Aug 07, 20208.908.968.878.968.9611,600
Aug 06, 20208.888.968.868.948.9416,500
Aug 05, 20208.858.978.858.948.948,000
Aug 04, 20208.758.918.718.908.9027,500
Aug 03, 20208.988.988.708.738.7346,000
Jul 31, 20209.039.128.959.099.099,500
Jul 30, 20209.149.148.909.039.034,000
Jul 29, 20209.079.079.049.069.067,900
Jul 28, 20209.109.149.039.069.0617,200
Jul 27, 20209.079.149.019.139.1312,000
Jul 24, 20208.949.058.949.049.049,000
Jul 23, 20208.919.008.918.988.989,800
Jul 22, 20208.928.958.888.948.9413,800
Jul 21, 20208.819.008.818.938.9315,100
Jul 20, 20208.879.008.878.978.9717,500
Jul 17, 20208.899.058.858.938.9313,800
Jul 16, 20208.909.008.908.968.968,100
Jul 15, 20208.999.068.988.998.9922,500
Jul 14, 20209.039.149.009.059.0511,000
Jul 13, 20209.149.159.049.049.0412,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...