NORW - Global X MSCI Norway ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 06, 20208.078.228.078.198.1914,148
Apr 03, 20208.048.107.787.857.8524,300
Apr 02, 20207.928.207.888.148.1410,400
Apr 01, 20207.948.147.907.907.9012,100
Mar 31, 20207.897.937.717.897.89122,000
Mar 30, 20207.497.707.437.707.7024,800
Mar 27, 20207.367.557.267.447.4430,600
Mar 26, 20207.537.907.537.907.9024,900
Mar 25, 20207.307.627.177.567.5630,100
Mar 24, 20207.137.246.987.187.1824,100
Mar 23, 20206.766.806.586.586.5835,900
Mar 20, 20206.997.006.566.616.6155,500
Mar 19, 20206.597.096.596.986.9850,100
Mar 18, 20206.816.966.286.586.5847,100
Mar 17, 20207.287.347.107.197.1952,400
Mar 16, 20206.937.406.777.097.0933,100
Mar 13, 20208.018.257.638.238.23177,900
Mar 12, 20207.677.917.447.657.6538,500
Mar 11, 20208.898.948.518.598.5972,200
Mar 10, 20209.309.389.059.289.28151,500
Mar 09, 20209.089.228.939.109.1039,900
Mar 06, 202010.2910.2910.0910.1610.1687,100
Mar 05, 202010.5810.7010.4210.4910.4913,600
Mar 04, 202010.8811.0310.8210.9810.9814,700
Mar 03, 202010.9111.0210.6410.7910.7935,900
Mar 02, 202010.6010.7910.4810.7610.7661,500
Feb 28, 202010.3410.5810.2410.5710.5735,500
Feb 27, 202010.6310.7210.5010.5410.5452,800
Feb 26, 202011.1211.2110.9411.0011.0056,200
Feb 25, 202011.3211.3611.0611.0611.0628,800
Feb 24, 202011.2811.4111.1111.2611.26121,200
Feb 21, 202011.8311.9211.8311.8811.8813,500
Feb 20, 202011.9311.9411.8111.8611.866,500
Feb 19, 202011.8411.9211.7911.8711.8733,900
Feb 18, 202011.6811.7511.6611.7111.718,900
Feb 14, 202011.8411.8711.8011.8211.825,200
Feb 13, 202011.7511.8111.6211.8011.805,900
Feb 12, 202011.9011.9411.8211.8711.8715,600
Feb 11, 202011.7711.8011.7411.7911.7968,700
Feb 10, 202011.5511.6011.5211.5911.5928,000
Feb 07, 202011.6711.7611.6411.6811.6839,300
Feb 06, 202011.9111.9611.8911.9111.9122,300
Feb 05, 202011.8811.9211.7811.8811.8854,500
Feb 04, 202011.6911.7611.6511.6811.6858,500
Feb 03, 202011.6411.6511.5211.5211.5295,400
Jan 31, 202011.7411.7411.6011.6411.642,140,200
Jan 30, 202011.7511.8311.7011.8211.8230,100
Jan 29, 202011.9911.9911.8911.9311.936,300
Jan 28, 202011.9211.9911.8911.9511.9516,300
Jan 27, 202011.8811.9811.8211.9111.9128,700
Jan 24, 202012.2712.3612.1312.2012.2032,400
Jan 23, 202012.2412.2912.1412.2912.2917,500
Jan 22, 202012.4412.4412.3512.4212.429,200
Jan 21, 202012.4912.5112.4012.4512.4512,000
Jan 17, 202012.5912.6212.5312.5712.5725,800
Jan 16, 202012.4912.5212.4212.4912.4917,100
Jan 15, 202012.5012.5712.4612.5412.5434,100
Jan 14, 202012.5012.5512.4512.5312.5329,300
Jan 13, 202012.5312.5912.4712.5912.5922,400
Jan 10, 202012.5212.5512.4212.5012.5054,800
Jan 09, 202012.5212.6112.4712.5412.5465,500
Jan 08, 202012.5512.6012.4912.5612.5626,800
Jan 07, 202012.5612.6112.5412.5412.5439,000
Jan 06, 202012.6012.6612.5412.6612.6685,100
Jan 03, 202012.6612.7012.5912.6012.6016,600
Jan 02, 202012.6512.7312.6212.6912.6950,400
Dec 31, 201912.4812.5612.4212.5312.5382,200
Dec 30, 201912.5512.6012.5012.5012.5018,200
Dec 30, 20190.077 Dividend
Dec 27, 201912.5712.6412.5112.6112.539,800
Dec 26, 201912.4612.6212.4612.5712.4913,900
Dec 24, 201912.5512.5512.4612.4712.3914,100
Dec 23, 201912.4312.4912.3512.4912.4118,000
Dec 20, 201912.3112.3712.2912.3712.2919,500
Dec 19, 201912.2112.2812.2012.2812.2122,700
Dec 18, 201912.0812.1212.0612.1212.0518,200
Dec 17, 201912.0612.1112.0312.0912.027,600
Dec 16, 201912.1312.1612.0812.0912.0217,900
Dec 13, 201911.9912.0711.9312.0111.9427,200
Dec 12, 201911.7811.9211.7811.8911.8246,200
Dec 11, 201911.7211.7711.7111.7411.6721,900
Dec 10, 201911.7411.7811.7311.7411.6713,500
Dec 09, 201911.8111.8511.7611.7911.7292,100
Dec 06, 201911.7111.8911.7111.8611.79107,500
Dec 05, 201911.7011.8011.6511.6811.6156,200
Dec 04, 201911.6411.7211.5811.7211.65148,600
Dec 03, 201911.5011.5211.4411.5211.4530,600
Dec 02, 201911.6511.6811.5311.5811.5114,100
Nov 29, 201911.7611.7811.6311.6411.5713,400
Nov 27, 201911.8811.9011.8411.9011.8316,800
Nov 26, 201911.8711.9411.8211.8711.8031,000
Nov 25, 201911.8411.9111.8411.9011.8334,300
Nov 22, 201911.9011.9011.8511.8511.7820,300
Nov 21, 201911.7611.8011.7511.7711.7010,900
Nov 20, 201911.7111.8011.7111.7811.7124,000
Nov 19, 201911.8411.8411.7511.7811.7138,200
Nov 18, 201911.8011.8511.7611.8111.7413,100
Nov 15, 201911.8611.9111.8411.8811.81112,000
Nov 14, 201911.8111.8111.7611.8011.736,900
Nov 13, 201911.8111.8511.7511.8311.7621,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...