NORW - Global X MSCI Norway ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201814.1414.1414.0814.1114.1145,000
Jan 17, 201814.0314.2214.0314.1514.15103,300
Jan 16, 201814.1414.1614.0214.0314.0371,500
Jan 12, 201813.9714.0913.9414.0814.0880,000
Jan 11, 201813.8613.9313.8313.9213.9245,700
Jan 10, 201813.7913.8713.7913.8013.8071,000
Jan 09, 201813.7713.7913.6913.7513.7559,100
Jan 08, 201813.7113.7513.6713.7313.73239,100
Jan 05, 201813.6713.7813.6713.7813.7848,500
Jan 04, 201813.5013.6213.5013.6013.60134,000
Jan 03, 201813.3213.4213.3213.4113.4132,700
Jan 02, 201813.2313.3113.2313.2813.2860,700
Dec 29, 201713.1613.1913.1313.1413.1438,900
Dec 28, 201713.0313.1413.0313.1113.1134,200
Dec 28, 20170.379 Dividend
Dec 27, 201713.3713.4213.3713.3813.0040,100
Dec 26, 201713.1713.2813.1313.2612.88190,400
Dec 22, 201713.2313.2413.1413.1712.8043,900
Dec 21, 201712.9913.1612.9913.1512.7845,200
Dec 20, 201712.9813.0312.9212.9412.5758,500
Dec 19, 201713.0213.0612.9413.0012.6329,200
Dec 18, 201712.9913.0812.9712.9712.60423,600
Dec 15, 201712.9512.9712.8412.8812.5289,100
Dec 14, 201713.0513.1112.9913.0112.6444,600
Dec 13, 201713.0513.0712.9813.0212.65132,400
Dec 12, 201712.9613.0912.9613.0712.7078,100
Dec 11, 201712.8612.9212.8012.9112.54101,600
Dec 08, 201712.8912.9412.8712.9312.5631,800
Dec 07, 201712.8812.8912.8112.8112.45208,800
Dec 06, 201712.9412.9812.8912.9112.5435,700
Dec 05, 201712.9513.0512.9213.0512.6868,900
Dec 04, 201713.1313.1713.0713.0712.7057,900
Dec 01, 201713.1313.1513.0413.1212.75124,000
Nov 30, 201713.1013.1413.0013.0312.66111,400
Nov 29, 201713.1813.2013.0713.1112.7458,200
Nov 28, 201713.1913.2313.1713.1912.8267,800
Nov 27, 201713.2813.3113.2013.2012.8369,300
Nov 24, 201713.4213.4613.3513.3712.9920,000
Nov 22, 201713.4113.4513.3513.4413.0640,700
Nov 21, 201713.3113.4313.2513.3612.98479,200
Nov 20, 201713.1213.1913.1213.1512.7899,000
Nov 17, 201713.1713.1713.1113.1712.8051,300
Nov 16, 201713.3413.3713.2713.2712.89443,700
Nov 15, 201713.2213.2213.1613.1912.8258,300
Nov 14, 201713.3913.4213.3213.3712.9954,100
Nov 13, 201713.4913.5513.4013.5213.1464,000
Nov 10, 201713.6313.6613.5213.5713.19726,300
Nov 09, 201713.6213.6713.5913.6413.2546,900
Nov 08, 201713.7913.8213.7613.8013.4148,300
Nov 07, 201713.7513.7713.6713.7413.35467,300
Nov 06, 201713.7213.8213.6913.8113.42286,400
Nov 03, 201713.7113.7113.6313.6913.3026,300
Nov 02, 201713.5913.6413.5913.6413.2546,400
Nov 01, 201713.6313.7313.6313.6513.2691,900
Oct 31, 201713.5413.5813.4813.5113.13356,800
Oct 30, 201713.3713.6113.3713.5913.2155,300
Oct 27, 201713.3713.4813.3213.4713.0975,600
Oct 26, 201713.4713.4713.3713.3813.00125,200
Oct 25, 201713.7013.7113.5513.6313.24106,100
Oct 24, 201713.5913.6113.5513.5813.2030,600
Oct 23, 201713.6613.6913.5613.5613.181,784,600
Oct 20, 201713.6613.7013.6513.6813.2957,000
Oct 19, 201713.5813.6413.5813.6413.2530,900
Oct 18, 201713.6613.6613.5613.5913.2147,100
Oct 17, 201713.6313.6413.5713.6213.2363,700
Oct 16, 201713.8313.8313.7513.7613.3745,400
Oct 13, 201713.8213.8613.7713.7913.4071,500
Oct 12, 201713.7813.8113.7313.7613.37123,800
Oct 11, 201713.7013.7513.7013.7513.362,451,900
Oct 10, 201713.6013.6913.6013.6613.2739,600
Oct 09, 201713.5013.5413.4813.5213.14164,000
Oct 06, 201713.4513.5013.3913.5013.1273,800
Oct 05, 201713.5813.5813.5313.5513.1718,500
Oct 04, 201713.5913.5913.5113.5413.16212,900
Oct 03, 201713.5613.6213.5313.6113.22139,800
Oct 02, 201713.4513.5013.4513.5013.12662,000
Sep 29, 201713.5013.5513.4713.5513.1723,700
Sep 28, 201713.5013.5513.4813.5213.14112,000
Sep 27, 201713.4113.4813.3813.4613.08115,000
Sep 26, 201713.4913.5013.4013.4613.0836,100
Sep 25, 201713.6213.7113.6213.6813.29222,700
Sep 22, 201713.6113.6513.5913.6213.2329,200
Sep 21, 201713.4813.5813.4813.5613.1857,000
Sep 20, 201713.4513.4813.3413.3913.0157,600
Sep 19, 201713.3913.4313.3713.4213.0423,300
Sep 18, 201713.3813.4013.3113.3512.9749,400
Sep 15, 201713.3513.3513.2413.3012.9229,500
Sep 14, 201713.2013.2913.2013.2812.9028,300
Sep 13, 201713.2813.2813.2313.2712.8911,800
Sep 12, 201713.2013.2713.2013.2512.8729,200
Sep 11, 201713.1613.2013.1613.1912.8241,300
Sep 08, 201713.2613.2613.1613.1812.81175,900
Sep 07, 201713.2513.2813.2213.2512.87101,200
Sep 06, 201713.1013.1813.1013.1412.77362,100
Sep 05, 201713.1513.2013.0713.1312.7636,300
Sep 01, 201713.1113.1413.0613.1212.7525,000
Aug 31, 201712.9513.0612.9513.0512.6868,100
Aug 30, 201712.8612.8612.8412.8512.4920,600
Aug 29, 201712.8212.8912.8212.8812.5222,500
Aug 28, 201712.8912.9212.8612.8612.5030,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...