Yahoo Finance is in Davos! Get the latest updates here

Global X MSCI Nigeria ETF (NGE)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

9.54

-0.03

(-0.31%)

At close: 03:31PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2022	9.58	9.72	9.53	9.57	9.57	4,900
May 23, 2022	9.63	9.82	9.63	9.82	9.82	9,900
May 20, 2022	9.60	9.60	9.48	9.54	9.54	6,400
May 19, 2022	9.60	9.60	9.56	9.57	9.57	4,200
May 18, 2022	9.60	9.60	9.56	9.58	9.58	2,800
May 17, 2022	9.55	9.60	9.55	9.59	9.59	3,500
May 16, 2022	9.55	9.60	9.55	9.57	9.57	4,400
May 13, 2022	9.60	9.60	9.50	9.55	9.55	2,600
May 12, 2022	9.60	9.60	9.30	9.47	9.47	10,700
May 11, 2022	9.61	9.79	9.57	9.63	9.63	14,900
May 10, 2022	9.70	9.79	9.60	9.70	9.70	9,700
May 09, 2022	9.70	9.82	9.66	9.67	9.67	15,700
May 06, 2022	9.73	9.73	9.66	9.71	9.71	8,600
May 05, 2022	9.78	9.78	9.58	9.71	9.71	24,100
May 04, 2022	9.82	9.82	9.75	9.79	9.79	8,000
May 03, 2022	9.75	9.78	9.75	9.78	9.78	2,700
May 02, 2022	9.82	9.82	9.79	9.79	9.79	2,500
Apr 29, 2022	9.95	9.95	9.66	9.75	9.75	9,200
Apr 28, 2022	9.84	9.90	9.84	9.90	9.90	4,800
Apr 27, 2022	9.78	9.95	9.78	9.86	9.86	4,100
Apr 26, 2022	9.98	9.98	9.86	9.90	9.90	28,400
Apr 25, 2022	9.57	9.95	9.31	9.95	9.95	16,100
Apr 22, 2022	9.88	9.96	9.88	9.96	9.96	48,400
Apr 21, 2022	9.68	9.70	9.58	9.67	9.67	11,300
Apr 20, 2022	9.78	9.78	9.58	9.65	9.65	22,100
Apr 19, 2022	9.49	9.78	9.48	9.78	9.78	12,400
Apr 18, 2022	9.49	9.49	9.34	9.49	9.49	10,500
Apr 14, 2022	9.40	9.40	9.33	9.34	9.34	2,000
Apr 13, 2022	9.40	9.48	9.31	9.40	9.40	7,900
Apr 12, 2022	9.20	9.48	9.20	9.45	9.45	2,500
Apr 11, 2022	9.29	9.35	9.21	9.30	9.30	12,700
Apr 08, 2022	9.24	9.30	9.24	9.27	9.27	5,400
Apr 07, 2022	9.21	9.31	9.20	9.24	9.24	9,800
Apr 06, 2022	9.32	9.35	9.25	9.35	9.35	3,300
Apr 05, 2022	9.38	9.40	9.30	9.30	9.30	9,100
Apr 04, 2022	9.43	9.55	9.40	9.40	9.40	29,800
Apr 01, 2022	9.47	9.57	9.45	9.54	9.54	6,300
Mar 31, 2022	9.50	9.54	9.45	9.50	9.50	7,600
Mar 30, 2022	9.49	9.57	9.43	9.47	9.47	8,900
Mar 29, 2022	9.51	9.52	9.42	9.43	9.43	21,100
Mar 28, 2022	9.45	9.54	9.42	9.50	9.50	6,800
Mar 25, 2022	9.55	9.55	9.40	9.42	9.42	13,600
Mar 24, 2022	9.46	9.52	9.45	9.52	9.52	3,600
Mar 23, 2022	9.99	9.99	9.49	9.49	9.49	6,300
Mar 22, 2022	9.70	9.84	9.34	9.63	9.63	5,500
Mar 21, 2022	9.78	9.78	9.68	9.77	9.77	1,800
Mar 18, 2022	9.62	9.78	9.60	9.78	9.78	13,500
Mar 17, 2022	9.54	9.65	9.54	9.62	9.62	8,300
Mar 16, 2022	9.57	9.57	9.52	9.56	9.56	6,400
Mar 15, 2022	9.54	9.57	9.43	9.50	9.50	18,100
Mar 14, 2022	9.65	9.65	9.20	9.40	9.40	24,100
Mar 11, 2022	9.61	9.61	9.25	9.39	9.39	11,300
Mar 10, 2022	9.68	9.68	9.56	9.56	9.56	2,000
Mar 09, 2022	9.50	9.59	9.50	9.57	9.57	2,600
Mar 08, 2022	9.38	9.60	9.37	9.54	9.54	7,800
Mar 07, 2022	9.39	9.69	9.32	9.58	9.58	10,200
Mar 04, 2022	9.40	9.40	9.25	9.32	9.32	5,100
Mar 03, 2022	9.40	9.58	9.38	9.45	9.45	3,500
Mar 02, 2022	9.20	9.45	9.20	9.39	9.39	10,700
Mar 01, 2022	9.33	9.41	9.21	9.23	9.23	12,900
Feb 28, 2022	9.21	9.36	9.21	9.33	9.33	7,200
Feb 25, 2022	9.66	9.71	9.21	9.37	9.37	30,900
Feb 24, 2022	9.37	9.65	9.32	9.62	9.62	16,700
Feb 23, 2022	9.59	9.59	9.44	9.59	9.59	5,100
Feb 22, 2022	9.58	9.70	9.16	9.42	9.42	32,500
Feb 18, 2022	9.65	9.65	9.51	9.59	9.59	700
Feb 17, 2022	9.75	9.79	9.62	9.65	9.65	4,400
Feb 16, 2022	9.76	9.87	9.56	9.59	9.59	7,100
Feb 15, 2022	9.72	10.15	9.50	9.59	9.59	21,000
Feb 14, 2022	9.95	10.10	9.32	9.63	9.63	18,900
Feb 11, 2022	9.76	9.80	9.32	9.72	9.72	12,400
Feb 10, 2022	9.75	9.92	9.50	9.92	9.92	11,100
Feb 09, 2022	10.00	10.00	9.77	9.77	9.77	4,600
Feb 08, 2022	10.05	10.08	9.97	9.99	9.99	4,300
Feb 07, 2022	10.17	10.17	9.82	10.09	10.09	7,200
Feb 04, 2022	10.00	10.10	9.85	9.97	9.97	6,900
Feb 03, 2022	9.63	10.49	9.63	10.05	10.05	17,900
Feb 02, 2022	9.89	10.00	9.68	9.71	9.71	23,200
Feb 01, 2022	9.77	9.90	9.65	9.89	9.89	5,500
Jan 31, 2022	9.66	9.75	9.50	9.75	9.75	12,600
Jan 28, 2022	9.53	9.74	9.53	9.66	9.66	1,900
Jan 27, 2022	9.89	9.93	9.43	9.71	9.71	12,700
Jan 26, 2022	9.53	9.90	9.33	9.70	9.70	2,200
Jan 25, 2022	9.33	9.64	9.30	9.57	9.57	9,000
Jan 24, 2022	9.80	9.85	9.21	9.47	9.47	42,000
Jan 21, 2022	9.81	10.01	9.48	9.75	9.75	19,100
Jan 20, 2022	9.76	10.01	9.44	9.94	9.94	25,000
Jan 19, 2022	9.74	10.25	9.51	9.88	9.88	32,100
Jan 18, 2022	9.68	10.32	9.68	9.74	9.74	10,700
Jan 14, 2022	9.80	10.00	9.41	9.68	9.68	18,800
Jan 13, 2022	9.60	9.93	9.60	9.78	9.78	7,100
Jan 12, 2022	9.90	9.90	9.65	9.83	9.83	19,300
Jan 11, 2022	9.76	9.76	9.41	9.70	9.70	11,500
Jan 10, 2022	9.69	10.01	9.38	9.76	9.76	40,100
Jan 07, 2022	10.12	10.20	9.69	9.71	9.71	53,900
Jan 06, 2022	9.45	9.72	9.45	9.69	9.69	24,600
Jan 05, 2022	9.52	9.78	9.50	9.59	9.59	12,900
Jan 04, 2022	9.71	9.77	9.40	9.48	9.48	8,600
Jan 03, 2022	9.25	9.84	9.25	9.39	9.39	6,100
Dec 31, 2021	9.53	9.53	9.12	9.25	9.25	39,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Yahoo Finance is in Davos! Get the latest updates here

Global X MSCI Nigeria ETF (NGE)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)