Global X MSCI Nigeria ETF (NGE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Mar 27, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Mar 26, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Mar 25, 2024 | 3.7400 | 3.7400 | 3.7200 | 3.7400 | 3.7400 | 18,296 |
| Mar 22, 2024 | 3.7000 | 3.7400 | 3.7000 | 3.7400 | 3.7400 | 6,256 |
| Mar 21, 2024 | 3.7900 | 3.7900 | 3.7100 | 3.7500 | 3.7500 | 10,863 |
| Mar 20, 2024 | 3.7400 | 3.8000 | 3.7200 | 3.7900 | 3.7900 | 8,178 |
| Mar 19, 2024 | 3.7200 | 3.7700 | 3.7100 | 3.7400 | 3.7400 | 14,271 |
| Mar 18, 2024 | 3.8000 | 3.8000 | 3.7000 | 3.7700 | 3.7700 | 10,206 |
| Mar 15, 2024 | 3.7900 | 3.7900 | 3.7500 | 3.7900 | 3.7900 | 16,488 |
| Mar 14, 2024 | 3.7500 | 3.7700 | 3.7300 | 3.7500 | 3.7500 | 5,986 |
| Mar 13, 2024 | 3.7500 | 3.7700 | 3.7200 | 3.7700 | 3.7700 | 10,664 |
| Mar 12, 2024 | 3.7900 | 3.7901 | 3.7500 | 3.7500 | 3.7500 | 18,854 |
| Mar 11, 2024 | 3.7200 | 3.7900 | 3.7200 | 3.7800 | 3.7800 | 17,895 |
| Mar 08, 2024 | 3.7500 | 3.7500 | 3.7100 | 3.7400 | 3.7400 | 8,711 |
| Mar 07, 2024 | 3.6900 | 3.7500 | 3.6800 | 3.7400 | 3.7400 | 7,325 |
| Mar 06, 2024 | 3.6300 | 3.7200 | 3.5501 | 3.6800 | 3.6800 | 129,685 |
| Mar 05, 2024 | 3.6800 | 3.6850 | 3.5600 | 3.6300 | 3.6300 | 14,661 |
| Mar 04, 2024 | 3.7300 | 3.7300 | 3.6100 | 3.6500 | 3.6500 | 21,163 |
| Mar 01, 2024 | 3.7300 | 3.7300 | 3.6100 | 3.6600 | 3.6600 | 10,578 |
| Feb 29, 2024 | 3.7300 | 3.7300 | 3.6100 | 3.6400 | 3.6400 | 13,003 |
| Feb 28, 2024 | 3.6300 | 3.7300 | 3.6200 | 3.6300 | 3.6300 | 25,676 |
| Feb 27, 2024 | 3.7300 | 3.7300 | 3.6500 | 3.6500 | 3.6500 | 8,982 |
| Feb 26, 2024 | 3.6500 | 3.6900 | 3.6500 | 3.6740 | 3.6740 | 47,675 |
| Feb 23, 2024 | 3.6700 | 3.7000 | 3.6600 | 3.6600 | 3.6600 | 37,049 |
| Feb 22, 2024 | 3.7000 | 3.7000 | 3.6420 | 3.6700 | 3.6700 | 4,392 |
| Feb 21, 2024 | 3.7200 | 3.7200 | 3.6566 | 3.7000 | 3.7000 | 4,691 |
| Feb 20, 2024 | 3.6800 | 3.7499 | 3.6508 | 3.6800 | 3.6800 | 63,748 |
| Feb 16, 2024 | 3.6600 | 3.7000 | 3.6409 | 3.6500 | 3.6500 | 10,497 |
| Feb 15, 2024 | 3.7300 | 3.7300 | 3.6500 | 3.7000 | 3.7000 | 48,262 |
| Feb 14, 2024 | 3.7100 | 3.7300 | 3.6600 | 3.6900 | 3.6900 | 29,185 |
| Feb 13, 2024 | 3.7200 | 3.7200 | 3.6700 | 3.6900 | 3.6900 | 18,939 |
| Feb 12, 2024 | 3.7300 | 3.7300 | 3.7000 | 3.7300 | 3.7300 | 9,967 |
| Feb 09, 2024 | 3.7500 | 3.7500 | 3.6730 | 3.7300 | 3.7300 | 30,828 |
| Feb 08, 2024 | 3.7100 | 3.7400 | 3.6800 | 3.6800 | 3.6800 | 16,691 |
| Feb 07, 2024 | 3.8200 | 3.8600 | 3.6809 | 3.7400 | 3.7400 | 112,645 |
| Feb 06, 2024 | 3.8000 | 4.0600 | 3.7501 | 3.8000 | 3.8000 | 11,083 |
| Feb 05, 2024 | 3.7300 | 3.9200 | 3.7100 | 3.7377 | 3.7377 | 47,503 |
| Feb 02, 2024 | 3.8500 | 3.8766 | 3.6700 | 3.6700 | 3.6700 | 74,959 |
| Feb 01, 2024 | 4.2100 | 4.2100 | 3.8598 | 3.9233 | 3.9233 | 41,063 |
| Jan 31, 2024 | 4.6600 | 4.7450 | 4.1100 | 4.1588 | 4.1588 | 87,681 |
| Jan 30, 2024 | 5.3500 | 5.3500 | 4.5500 | 4.6600 | 4.6600 | 37,373 |
| Jan 29, 2024 | 5.4300 | 5.4300 | 5.3000 | 5.3800 | 5.3800 | 20,210 |
| Jan 26, 2024 | 5.3500 | 5.5000 | 5.3500 | 5.4312 | 5.4312 | 5,656 |
| Jan 25, 2024 | 5.3900 | 5.4000 | 5.2800 | 5.3500 | 5.3500 | 5,022 |
| Jan 24, 2024 | 5.6500 | 5.6500 | 5.2800 | 5.3900 | 5.3900 | 14,072 |
| Jan 23, 2024 | 5.7400 | 5.7400 | 5.3800 | 5.5500 | 5.5500 | 14,381 |
| Jan 22, 2024 | 5.8400 | 5.8400 | 5.6200 | 5.6900 | 5.6900 | 24,987 |
| Jan 19, 2024 | 5.8100 | 5.8100 | 5.6330 | 5.7600 | 5.7600 | 22,246 |
| Jan 18, 2024 | 5.8400 | 5.8400 | 5.8096 | 5.8096 | 5.8096 | 4,670 |
| Jan 17, 2024 | 5.7800 | 5.8400 | 5.7800 | 5.8400 | 5.8400 | 17,084 |
| Jan 16, 2024 | 5.8400 | 5.8500 | 5.7870 | 5.7926 | 5.7926 | 10,622 |
| Jan 12, 2024 | 5.7700 | 5.9599 | 5.7700 | 5.8400 | 5.8400 | 17,935 |
| Jan 11, 2024 | 5.8700 | 5.9599 | 5.8000 | 5.8200 | 5.8200 | 7,210 |
| Jan 10, 2024 | 5.8600 | 6.1000 | 5.6400 | 5.9194 | 5.9194 | 91,636 |
| Jan 09, 2024 | 5.8400 | 5.9620 | 5.8300 | 5.8800 | 5.8800 | 18,528 |
| Jan 08, 2024 | 5.6400 | 6.0000 | 5.6100 | 5.8800 | 5.8800 | 46,793 |
| Jan 05, 2024 | 5.6600 | 5.6999 | 5.5700 | 5.6500 | 5.6500 | 52,499 |
| Jan 04, 2024 | 5.5500 | 5.6000 | 5.4200 | 5.5700 | 5.5700 | 49,871 |
| Jan 03, 2024 | 5.4400 | 5.5600 | 5.3500 | 5.3900 | 5.3900 | 12,605 |
| Jan 02, 2024 | 5.4700 | 5.5883 | 5.3400 | 5.4686 | 5.4686 | 27,793 |
| Dec 29, 2023 | 5.6600 | 5.7100 | 5.3500 | 5.4600 | 5.4600 | 68,381 |
| Dec 28, 2023 | 5.2600 | 5.9000 | 5.2500 | 5.5231 | 5.5231 | 202,207 |
| Dec 28, 2023 | 2.3294 Dividend | |||||
| Dec 27, 2023 | 7.3300 | 7.6300 | 7.2500 | 7.3900 | 5.0606 | 8,428 |
| Dec 26, 2023 | 7.5500 | 7.5500 | 7.2800 | 7.3250 | 5.0161 | 6,465 |
| Dec 22, 2023 | 7.5700 | 7.5700 | 7.4200 | 7.5600 | 5.1770 | 17,406 |
| Dec 21, 2023 | 7.2300 | 7.4795 | 7.2300 | 7.4300 | 5.0880 | 25,666 |
| Dec 20, 2023 | 7.4200 | 7.4300 | 7.2300 | 7.3200 | 5.0127 | 11,763 |
| Dec 19, 2023 | 7.3100 | 7.7100 | 7.2298 | 7.4300 | 5.0880 | 7,026 |
| Dec 18, 2023 | 7.2800 | 7.4595 | 7.2300 | 7.2900 | 4.9921 | 24,267 |
| Dec 15, 2023 | 7.3800 | 7.5500 | 7.3100 | 7.3700 | 5.0469 | 27,882 |
| Dec 14, 2023 | 7.4800 | 7.6300 | 7.4800 | 7.5500 | 5.1702 | 11,536 |
| Dec 13, 2023 | 7.2700 | 7.5700 | 7.2700 | 7.5500 | 5.1702 | 26,377 |
| Dec 12, 2023 | 7.5900 | 7.6500 | 7.4500 | 7.6500 | 5.2386 | 28,424 |
| Dec 11, 2023 | 7.6200 | 7.7200 | 7.5000 | 7.6300 | 5.2249 | 8,264 |
| Dec 08, 2023 | 7.4000 | 7.5850 | 7.4000 | 7.5850 | 5.1941 | 4,669 |
| Dec 07, 2023 | 7.5700 | 7.5700 | 7.4700 | 7.4992 | 5.1354 | 3,538 |
| Dec 06, 2023 | 7.4600 | 7.5900 | 7.4600 | 7.5705 | 5.1842 | 7,245 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.