Canada markets closed

Global X MSCI Norway ETF (NORW)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
25.19+0.43 (+1.74%)
At close: 03:58PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202425.2625.2625.1825.1925.197,475
May 02, 202424.5924.7624.5924.7624.765,100
May 01, 202424.4024.5524.3224.4324.435,300
Apr 30, 202424.7224.7524.4524.4524.454,000
Apr 29, 202424.7224.8824.6624.7824.7816,400
Apr 26, 202424.8524.8524.6824.8024.8010,400
Apr 25, 202424.6524.9024.6524.8924.899,600
Apr 24, 202424.5724.5924.4524.5524.555,000
Apr 23, 202424.3024.6424.2324.6024.6027,200
Apr 22, 202424.3624.4524.1524.4024.40170,700
Apr 19, 202424.2924.4024.1724.3024.3019,800
Apr 18, 202424.3724.4424.1924.2724.2712,400
Apr 17, 202424.5424.7724.3224.4124.4114,700
Apr 16, 202424.5524.6224.4324.5324.5319,100
Apr 15, 202424.9325.0224.6324.6824.68177,600
Apr 12, 202425.1325.2524.9825.0125.015,500
Apr 11, 202425.1925.3324.9125.3125.318,000
Apr 10, 202425.0025.2024.9625.1225.1283,600
Apr 09, 202425.3825.5225.1525.2925.2934,300
Apr 08, 202425.3725.3925.2125.3125.3118,800
Apr 05, 202425.1925.2925.1625.2325.2315,500
Apr 04, 202425.2825.3624.9424.9424.946,300
Apr 03, 202424.9425.2524.6925.1525.155,500
Apr 02, 202424.6124.8524.6124.7824.7814,100
Apr 01, 202424.5424.6024.3724.4124.4110,800
Mar 28, 202424.6724.6724.5324.5324.531,800
Mar 27, 202424.7024.7024.5624.6824.681,600
Mar 26, 202424.8624.8624.5324.5524.555,400
Mar 25, 202424.5924.7624.5424.6624.664,900
Mar 22, 202424.5524.7124.5124.5924.593,400
Mar 21, 202424.7124.7124.5424.5424.542,900
Mar 20, 202424.3924.8824.3224.8824.882,700
Mar 19, 202424.4124.5324.4124.5024.509,400
Mar 18, 202424.6024.6224.2824.4624.469,400
Mar 15, 202424.4524.5124.2924.5024.506,300
Mar 14, 202424.4724.4924.4024.4924.4912,400
Mar 13, 202424.5024.7524.5024.6424.6412,000
Mar 12, 202424.3424.3824.2924.3124.316,100
Mar 11, 202424.2824.3524.1724.3524.354,200
Mar 08, 202424.5824.5824.4124.4124.411,700
Mar 07, 202424.4224.6024.3524.4724.474,500
Mar 06, 202424.1324.3824.1324.2424.242,600
Mar 05, 202424.1324.2024.0224.0224.025,700
Mar 04, 202424.1624.1624.0224.0224.022,200
Mar 01, 202424.1424.3524.0024.3524.3514,000
Feb 29, 202423.9323.9323.7923.7923.794,400
Feb 28, 202423.8523.9223.8023.8723.874,700
Feb 27, 202423.8924.1023.8223.9223.922,800
Feb 26, 202423.9423.9523.8523.9323.935,300
Feb 23, 202423.8623.9623.8223.9223.9214,000
Feb 22, 202424.1224.3623.9324.0424.0410,300
Feb 21, 202423.9824.0423.8823.9323.936,000
Feb 20, 202424.0024.1923.9023.9523.957,900
Feb 16, 202423.9424.1023.9224.1024.106,600
Feb 15, 202423.5123.8123.5123.8123.8133,900
Feb 14, 202423.6523.6523.4623.5623.5610,300
Feb 13, 202423.5623.5623.2123.2223.223,600
Feb 12, 202423.6923.8523.6923.8023.803,300
Feb 09, 202423.4623.5623.4523.5623.565,300
Feb 08, 202423.2923.3523.2823.2923.293,700
Feb 07, 202423.6123.7223.5823.5823.585,400
Feb 06, 202423.6824.0323.6823.9823.984,100
Feb 05, 202423.5323.7023.5223.6523.6543,700
Feb 02, 202423.9224.0123.8323.9423.9412,000
Feb 01, 202424.3024.3924.2924.3724.3715,800
Jan 31, 202424.4724.4724.1124.1124.112,500
Jan 30, 202424.5024.5124.5024.5124.511,200
Jan 29, 202424.5624.6824.4824.6824.683,400
Jan 26, 202424.7124.8124.6424.7024.704,300
Jan 25, 202424.4224.5424.3324.5424.5415,800
Jan 24, 202424.4624.5524.4424.4424.442,400
Jan 23, 202424.1724.3224.1224.3124.318,000
Jan 22, 202424.1324.2624.1324.1924.192,700
Jan 19, 202424.2224.3224.1824.3224.323,200
Jan 18, 202424.1424.1824.0824.1424.142,000
Jan 17, 202423.9324.0523.9324.0324.036,900
Jan 16, 202424.4924.5224.2324.2424.2412,500
Jan 12, 202425.1725.1724.9425.0725.074,800
Jan 11, 202424.7324.8824.6824.8824.8859,700
Jan 10, 202424.9224.9224.8724.9024.902,000
Jan 09, 202425.0225.0424.9024.9424.9412,300
Jan 08, 202424.9825.0924.9125.0925.095,600
Jan 05, 202425.3325.6225.3125.3825.386,400
Jan 04, 202425.4125.5425.4125.4925.496,100
Jan 03, 202424.9325.1724.9325.1725.175,100
Jan 02, 202425.1525.1824.9824.9824.9814,000
Dec 29, 202325.4625.5525.4425.4725.476,700
Dec 28, 202325.4725.5625.2425.2425.246,600
Dec 28, 20230.498 Dividend
Dec 27, 202326.0526.1825.9526.0825.583,400
Dec 26, 202325.5325.8625.5325.8625.374,500
Dec 22, 202325.6225.6825.6125.6625.1714,800
Dec 21, 202325.2825.4425.1725.4424.9543,600
Dec 20, 202325.3525.4325.0925.1124.634,700
Dec 19, 202325.5425.6425.5025.6425.155,900
Dec 18, 202325.4725.4725.3525.4224.934,500
Dec 15, 202325.1125.1524.9725.0324.5517,600
Dec 14, 202324.9225.1824.8825.0624.5835,000
Dec 13, 202323.7524.2423.7424.1323.679,100
Dec 12, 202323.7023.7723.7023.7123.262,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...