Global X MSCI Nigeria ETF Historical Stock Prices

(ETF)
NGE 
$13.54
*  
0.09
0.66%
Get NGE Alerts
*Delayed - data as of Oct. 17, 2014  -  Find a broker to begin trading NGE now


Community Rating:
View:    NGE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  13.45  13.83  13.44  13.54 22,664
10/17/2014 13.47 13.83 13.44 13.54 22,664
10/16/2014 13.6 13.68 13.3501 13.63 22,547
10/15/2014 14 14 13.6875 13.7001 16,554
10/14/2014 14.05 14.15 14.05 14.1 11,055
10/13/2014 14.57 14.57 14.33 14.334 7,020
10/10/2014 14.4401 14.4401 14.4401 14.4401 220
10/09/2014 14.59 14.59 14.45 14.52 16,692
10/08/2014 14.55 14.88 14.55 14.88 4,072
10/07/2014 14.65 14.72 14.5207 14.69 13,214
10/06/2014 14.61 14.825 14.61 14.64 5,541
10/03/2014 14.58 14.97 14.58 14.77 10,058
10/02/2014 14.65 14.7 14.65 14.671 2,481
10/01/2014 14.84 14.84 14.6 14.65 5,048
09/30/2014 14.818 14.83 14.755 14.76 46,965
09/29/2014 14.73 14.83 14.73 14.83 19,298
09/26/2014 14.8 14.94 14.77 14.77 12,346
09/25/2014 14.9199 14.92 14.6999 14.72 28,579
09/24/2014 14.96 14.97 14.9 14.9 1,546
09/23/2014 14.84 14.84 14.801 14.81 2,482
09/22/2014 14.95 14.97 14.82 14.84 18,286
09/19/2014 15 15.02 14.94 15.015 8,131
09/18/2014 14.95 15.1478 14.88 15.04 28,748
09/17/2014 14.83 14.95 14.81 14.81 15,599
09/16/2014 15 15.06 14.98 15 44,290
09/15/2014 15.13 15.13 15 15.06 16,175
09/12/2014 15.18 15.2003 15.08 15.1 44,903
09/11/2014 15.2001 15.28 15.2 15.2444 2,197
09/10/2014 15.2 15.38 15.2 15.33 4,265
09/09/2014 15.221 15.3 15.221 15.224 1,821
09/08/2014 15.38 15.39 15.31 15.38 4,488
09/05/2014 15.24 15.4 15.24 15.32 6,604
09/04/2014 15.25 15.39 15.24 15.33 3,286
09/03/2014 15.29 15.36 15.25 15.36 31,800
09/02/2014 15.3 15.32 15.2 15.32 30,050
08/29/2014 15.387 15.4 15.37 15.39 5,519
08/28/2014 15.35 15.39 15.33 15.37 7,174
08/27/2014 15.29 15.56 15.1 15.34 6,718
08/26/2014 15.34 15.34 15.2 15.29 13,772
08/25/2014 15.32 15.35 15.3 15.35 8,662
08/22/2014 15.4 15.4 15.33 15.35 11,531
08/21/2014 15.55 15.5533 15.42 15.5533 2,641
08/20/2014 15.55 15.57 15.51 15.5301 6,494
08/19/2014 15.51 15.5601 15.48 15.56 3,518
08/18/2014 15.31 15.59 15.31 15.47 10,591
08/15/2014 15.56 15.56 15.3 15.45 2,749
08/14/2014 15.58 15.5995 15.43 15.46 12,712
08/13/2014 15.76 15.76 15.56 15.56 12,510
08/12/2014 15.81 15.81 15.711 15.758 1,255
08/11/2014 15.82 15.83 15.72 15.83 10,787
08/08/2014 15.7899 15.9 15.7122 15.84 3,167
08/07/2014 15.82 16 15.82 15.92 19,924
08/06/2014 15.86 15.899 15.72 15.72 11,591
08/05/2014 15.85 15.85 15.6899 15.8 27,648
08/04/2014 15.58 15.73 15.58 15.73 9,678
08/01/2014 15.26 15.559 15.2 15.5501 16,527
07/31/2014 15.86 15.86 15.44 15.49 29,687
07/30/2014 15.91 16 15.9 15.959 14,923
07/29/2014 15.961 15.961 15.83 15.83 5,609
07/28/2014 16 16.0879 15.9 15.95 21,101
07/25/2014 15.98 16.14 15.93 16.054 2,587
07/24/2014 16 16.1 15.95 16.004 14,365
07/23/2014 16.1 16.2 16.02 16.11 4,340
07/22/2014 16.07 16.1799 16.03 16.1 13,522
07/21/2014 16.06 16.11 16.0247 16.04 17,218
07/18/2014 16.13 16.19 16.13 16.17 1,308
07/17/2014 16.12 16.2 16.01 16.01 11,577
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?