NGE - Global X MSCI Nigeria ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201915.2915.4915.2715.3015.303,055
Jun 14, 201915.2915.2915.2915.2915.29200
Jun 13, 201915.0615.5215.0015.1215.1214,200
Jun 12, 201915.1215.5515.0015.2915.2911,100
Jun 11, 201915.4015.4315.0115.1115.1111,700
Jun 10, 201915.4315.7015.4315.5615.564,800
Jun 07, 201915.6015.7015.6015.6015.601,500
Jun 06, 201915.3915.5715.3915.4915.492,500
Jun 05, 201915.7915.7915.5115.6015.604,000
Jun 04, 201915.6415.6415.5715.5715.573,300
Jun 03, 201915.8215.8215.2515.2715.2727,800
May 31, 201915.6115.8815.5015.5315.5314,100
May 30, 201915.6715.8015.6015.7115.712,500
May 29, 201915.5315.9115.4915.7015.706,400
May 28, 201915.5415.9515.4515.5715.5726,000
May 24, 201915.4115.4615.2515.2515.251,400
May 23, 201915.5115.5415.2515.2915.2914,400
May 22, 201915.6315.6515.4515.4515.4515,300
May 21, 201915.5516.0115.5515.8815.8814,400
May 20, 201915.5115.5715.4515.4715.476,200
May 17, 201915.5715.6115.5415.5415.5418,400
May 16, 201915.7015.7215.5315.5415.548,700
May 15, 201915.7116.0615.7115.8515.8511,900
May 14, 201915.8716.1015.7315.9115.915,900
May 13, 201915.9516.1015.7215.9015.905,000
May 10, 201916.0316.1515.9016.1116.115,400
May 09, 201916.1116.1615.9616.0416.0434,400
May 08, 201916.1816.1815.9815.9915.994,200
May 07, 201916.0916.1415.9315.9315.935,700
May 06, 201915.9916.2215.8616.1316.1311,400
May 03, 201916.0916.4916.0016.0016.0029,400
May 02, 201916.1616.2316.0016.0316.0322,000
May 01, 201916.1716.2516.1516.2116.2110,200
Apr 30, 201916.1416.4516.1416.2516.2520,600
Apr 29, 201916.6416.6916.4016.5016.5016,700
Apr 26, 201916.6016.7516.6016.6916.696,200
Apr 25, 201916.8216.8216.6816.6816.689,200
Apr 24, 201916.7516.8816.7116.8616.865,400
Apr 23, 201917.0217.1016.7116.7116.7198,500
Apr 22, 201917.0017.0016.7116.8516.853,100
Apr 18, 201916.8416.9716.6916.7016.7015,400
Apr 17, 201916.8016.9016.8016.8416.8410,300
Apr 16, 201916.4416.7216.4416.7216.7211,400
Apr 15, 201916.3716.5216.3716.4416.4427,800
Apr 12, 201916.3916.4816.3816.3916.395,000
Apr 11, 201916.4116.4116.3016.3616.364,700
Apr 10, 201916.1116.4516.1116.4116.419,500
Apr 09, 201916.0616.1916.0516.1616.1611,100
Apr 08, 201916.1916.1916.0516.1116.1110,000
Apr 05, 201916.2216.2616.1716.1916.1913,400
Apr 04, 201916.2516.3316.2516.2616.265,800
Apr 03, 201916.3816.7016.2616.3116.3119,100
Apr 02, 201916.6216.8016.6216.7516.759,100
Apr 01, 201916.8117.0916.8116.8716.8713,700
Mar 29, 201917.0017.0116.8616.8916.898,200
Mar 28, 201917.0017.0517.0017.0517.058,600
Mar 27, 201917.0217.1017.0017.0817.086,800
Mar 26, 201917.1917.1917.0617.1917.197,800
Mar 25, 201917.2517.2517.1117.1917.195,300
Mar 22, 201917.3817.3817.3217.3217.32500
Mar 21, 201917.3417.3817.2417.3817.3816,300
Mar 20, 201917.3417.3817.3417.3817.381,200
Mar 19, 201917.3617.4417.2517.3517.352,600
Mar 18, 201917.5017.5017.0217.3617.3619,100
Mar 15, 201917.5217.5517.1617.2617.2617,800
Mar 14, 201917.5017.5017.2517.2517.257,000
Mar 13, 201917.4917.5117.4217.5117.517,800
Mar 12, 201917.6417.6417.4217.4517.4510,400
Mar 11, 201917.6617.9717.5817.6417.647,500
Mar 08, 201917.5017.8917.5017.5217.526,600
Mar 07, 201917.6817.7317.2617.6017.6014,400
Mar 06, 201917.9017.9017.7417.7417.742,000
Mar 05, 201917.6318.0717.5317.8817.8831,500
Mar 04, 201917.3918.0817.2517.5017.5022,000
Mar 01, 201917.5217.5217.2617.3717.378,100
Feb 28, 201917.5617.6217.1417.1617.1613,700
Feb 27, 201918.0418.3917.7117.9517.9510,100
Feb 26, 201918.1518.3917.8118.3918.3916,500
Feb 25, 201918.5018.5518.1618.1718.1721,700
Feb 22, 201918.3318.3618.0018.3018.3010,900
Feb 21, 201918.3718.3717.9318.0518.0514,100
Feb 20, 201917.7918.5017.7918.1718.1723,100
Feb 19, 201918.2018.2017.7717.9317.9314,900
Feb 15, 201918.8418.8418.1718.1918.1931,400
Feb 14, 201918.4918.5218.3018.4018.4021,200
Feb 13, 201918.5618.7417.9618.4118.4170,100
Feb 12, 201918.5519.0218.5018.5318.5325,800
Feb 11, 201917.8918.2217.8918.1318.1310,300
Feb 08, 201917.6517.8817.6517.8317.8378,600
Feb 07, 201917.4317.4417.2517.3717.3711,900
Feb 06, 201916.8017.1916.8017.0017.0010,600
Feb 05, 201916.8017.0716.8016.8016.8015,500
Feb 04, 201916.8517.0616.8516.9316.935,300
Feb 01, 201916.6516.8016.6016.6016.603,000
Jan 31, 201916.6016.9216.5716.6516.654,800
Jan 30, 201916.9417.2016.8117.0017.002,800
Jan 29, 201916.9917.2916.9917.0117.0118,100
Jan 28, 201917.1517.5817.1517.1517.154,800
Jan 25, 201916.7817.1516.7617.1017.1013,200
Jan 24, 201916.5016.5516.2416.5216.523,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...