U.S. markets closed

Global X MSCI Norway ETF (NORW)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
14.01-0.03 (-0.21%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 202113.9214.0113.8814.0114.0129,400
Jul 26, 202114.0214.0813.9714.0414.0445,000
Jul 23, 202114.0014.0013.9213.9613.9615,200
Jul 22, 202114.0814.0813.9213.9713.9715,500
Jul 21, 202113.7713.9913.7713.9613.9622,200
Jul 20, 202113.4513.6613.3813.6213.6264,600
Jul 19, 202113.6413.6413.4613.5313.5342,000
Jul 16, 202114.2014.2014.0014.0214.0224,400
Jul 15, 202114.2214.3014.1414.2014.2046,600
Jul 14, 202114.4514.4514.3614.4314.4318,300
Jul 13, 202114.3314.3614.1514.2814.2833,400
Jul 12, 202114.3514.4414.3414.3914.3910,600
Jul 09, 202114.3114.3614.2514.3614.369,200
Jul 08, 202114.1014.1013.9514.0414.0414,300
Jul 07, 202114.3914.3914.2314.3414.3413,700
Jul 06, 202114.5614.5614.3214.3414.3416,900
Jul 02, 202114.4514.5114.3414.5114.5124,300
Jul 01, 202114.3914.3914.3014.3214.325,000
Jun 30, 202114.3514.3514.1714.2214.2250,400
Jun 29, 202114.4514.4514.3914.4214.4214,000
Jun 29, 20210.202 Dividend
Jun 28, 202114.7514.7514.6114.6514.457,500
Jun 25, 202114.9014.9614.8514.8714.6624,000
Jun 24, 202114.7214.8014.7214.7714.576,400
Jun 23, 202114.8214.8514.6314.6714.4776,000
Jun 22, 202114.5314.7214.5014.6714.4718,100
Jun 21, 202114.3214.5414.3214.5414.3422,900
Jun 18, 202114.3014.3014.1714.1813.9828,000
Jun 17, 202114.6814.7314.5014.5914.3939,000
Jun 16, 202114.9915.0314.7814.8514.6526,700
Jun 15, 202115.0615.1115.0015.0714.8635,900
Jun 14, 202115.1315.2015.1015.1814.9715,100
Jun 11, 202115.0815.1015.0015.0414.835,700
Jun 10, 202115.0115.1615.0115.0914.8854,200
Jun 09, 202115.2115.2215.1215.1514.943,800
Jun 08, 202115.1515.2215.1515.2014.9920,600
Jun 07, 202115.1715.2515.1715.2315.0220,700
Jun 04, 202115.1115.2015.0715.1814.9720,300
Jun 03, 202114.9815.0014.8914.9314.7224,100
Jun 02, 202115.0315.1215.0215.0614.8517,100
Jun 01, 202115.0015.1014.9414.9914.7823,300
May 28, 202114.8014.8514.7314.8514.656,400
May 27, 202114.5814.6514.5514.5914.3933,200
May 26, 202114.5314.6114.5014.5314.332,800
May 25, 202114.6914.6914.5514.5714.3711,200
May 24, 202114.6914.7514.6714.7214.529,200
May 21, 202114.6614.6714.5314.5714.3711,800
May 20, 202114.4214.5714.4114.5714.376,700
May 19, 202114.3514.4514.3014.3414.1418,900
May 18, 202114.6614.7114.6314.6414.448,100
May 17, 202114.4314.5714.4314.5414.3441,100
May 14, 202114.3914.6014.3914.6014.409,600
May 13, 202114.0814.2614.0214.2514.0512,400
May 12, 202114.2714.3614.1414.1613.9625,400
May 11, 202114.3814.5714.3514.4914.2919,200
May 10, 202114.8414.8414.6614.6614.4612,100
May 07, 202114.6214.9114.6114.9014.6935,300
May 06, 202114.4414.5514.3914.5514.3515,100
May 05, 202114.4814.5614.4414.5414.3443,600
May 04, 202114.4714.5514.3814.4514.2533,600
May 03, 202114.5014.7014.5014.6214.429,200
Apr 30, 202114.6114.6714.3514.3614.1652,400
Apr 29, 202114.9114.9214.7514.8814.6713,500
Apr 28, 202114.7414.9314.7114.8914.68103,100
Apr 27, 202114.5714.6314.5714.6314.438,800
Apr 26, 202114.5414.6014.5314.6014.4016,100
Apr 23, 202114.4114.5314.4014.5014.3030,700
Apr 22, 202114.3014.3114.1914.2514.058,200
Apr 21, 202114.0114.1913.8314.1913.9918,100
Apr 20, 202114.3514.3614.1514.1713.9724,300
Apr 19, 202114.4814.6014.4314.4714.2713,300
Apr 16, 202114.4514.5614.4314.5414.3423,700
Apr 15, 202114.2914.3514.2514.3014.1024,900
Apr 14, 202114.1514.1914.1114.1513.953,900
Apr 13, 202113.9614.0813.9614.0813.8927,300
Apr 12, 202113.9814.0013.8613.8613.6712,100
Apr 09, 202113.9914.0413.9613.9813.794,000
Apr 08, 202114.0214.1114.0214.0213.8316,600
Apr 07, 202114.1214.1214.0214.0413.8518,500
Apr 06, 202114.0814.1714.0314.0613.8729,500
Apr 05, 202114.0814.1914.0314.1813.9833,100
Apr 01, 202114.0014.0013.9214.0013.8119,000
Mar 31, 202113.8213.9513.8213.8513.6632,700
Mar 30, 202113.8013.8813.7713.8513.668,800
Mar 29, 202113.8313.8713.7313.8713.6816,700
Mar 26, 202113.7613.7613.5913.7613.5721,300
Mar 25, 202113.3313.5113.3013.4013.2247,300
Mar 24, 202113.6113.6513.4913.5313.3424,900
Mar 23, 202113.6313.6913.3513.4713.2867,000
Mar 22, 202113.8613.9513.8613.8813.6915,900
Mar 19, 202113.7813.8913.6113.8013.6144,900
Mar 18, 202113.9714.0713.7013.7113.52114,700
Mar 17, 202113.9014.0613.8414.0513.8633,600
Mar 16, 202114.0614.0613.9313.9713.783,900
Mar 15, 202114.0014.0913.8814.0913.9013,800
Mar 12, 202114.0014.1013.9814.1013.9113,000
Mar 11, 202114.0914.1313.9514.0913.9013,400
Mar 10, 202114.0114.1313.9814.0713.8813,100
Mar 09, 202113.8714.0013.8713.9713.7815,900
Mar 08, 202113.6713.8013.6713.7313.5416,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...