Global X MSCI Norway ETF Historical Stock Prices

(ETF)
NORW 
$11.1652
*  
0.0152
0.14%
Get NORW Alerts
*Delayed - data as of Dec. 2, 2016 14:45 ET  -  Find a broker to begin trading NORW now


Community Rating:
View:    NORW 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:45 11.20 11.20 11.12 11.1652 27,848
12/01/2016 11.21 11.23 11.15 11.15 39,294
11/30/2016 11.02 11.069 10.98 11 57,277
11/29/2016 10.81 10.8568 10.75 10.82 35,810
11/28/2016 10.88 10.91 10.84 10.87 26,393
11/25/2016 10.97 10.97 10.96 10.96 18,770
11/23/2016 10.84 10.91 10.83 10.89 35,456
11/22/2016 10.95 10.9965 10.92 10.98 30,063
11/21/2016 10.8862 10.92 10.88 10.915 62,691
11/18/2016 10.78 10.78 10.7201 10.7201 31,631
11/17/2016 10.9147 10.9147 10.8 10.81 47,709
11/16/2016 10.79 10.9 10.7757 10.8 23,689
11/15/2016 10.84 10.9752 10.84 10.95 71,069
11/14/2016 10.7 10.7049 10.63 10.7032 48,269
11/11/2016 10.86 10.867 10.76 10.84 35,803
11/10/2016 11 11.05 10.88 10.95 26,044
11/09/2016 10.91 11.1067 10.88 11.05 189,525
11/08/2016 11.02 11.1197 11.02 11.1048 49,661
11/07/2016 10.93 11.05 10.93 11.02 46,357
11/04/2016 10.9 11 10.86 10.93 17,960
11/03/2016 11.01 11.06 10.9551 10.962 42,574
11/02/2016 11.0334 11.0334 10.9 10.91 52,315
11/01/2016 11.19 11.19 11.01 11.07 47,263
10/31/2016 11.14 11.14 11.031 11.0576 6,411
10/28/2016 11.097 11.17 11.04 11.09 37,307
10/27/2016 11.2 11.21 11.1476 11.16 25,882
10/26/2016 11.02 11.0299 10.97 11.01 18,555
10/25/2016 11.16 11.2199 11.1474 11.1501 19,336
10/24/2016 11.17 11.1899 11.0929 11.11 30,838
10/21/2016 11.1047 11.17 11.1047 11.17 19,333
10/20/2016 11.18 11.1887 11.1 11.16 30,183
10/19/2016 11.1635 11.28 11.1635 11.27 37,905
10/18/2016 11.18 11.2099 11.11 11.14 67,732
10/17/2016 11.07 11.07 11 11.04 29,494
10/14/2016 11.18 11.18 11.0349 11.05 29,626
10/13/2016 11 11.16 10.94 11.14 69,162
10/12/2016 11.1 11.12 11.02 11.12 304,323
10/11/2016 11.27 11.27 11.07 11.11 57,281
10/10/2016 11.23 11.3162 11.23 11.2889 39,859
10/07/2016 11.176 11.176 11.01 11.104 17,953
10/06/2016 11.23 11.29 11.1804 11.255 19,920
10/05/2016 11.23 11.2465 11.2 11.2263 62,045
10/04/2016 11.24 11.28 11.12 11.1601 45,707
10/03/2016 11.11 11.18 11.06 11.16 26,795
09/30/2016 11.07 11.15 11.0501 11.14 27,453
09/29/2016 10.98 11.0401 10.8228 10.8998 44,985
09/28/2016 10.67 10.8299 10.63 10.81 20,679
09/27/2016 10.49 10.6197 10.48 10.596 29,138
09/26/2016 10.7 10.72 10.6601 10.67 11,394
09/23/2016 10.75 10.85 10.75 10.78 24,152
09/22/2016 10.85 10.8999 10.7573 10.7967 22,090
09/21/2016 10.42 10.5497 10.3901 10.52 23,447
09/20/2016 10.381 10.43 10.37 10.4 43,171
09/19/2016 10.41 10.41 10.3246 10.3315 15,461
09/16/2016 10.28 10.32 10.2632 10.27 32,041
09/15/2016 10.29 10.36 10.25 10.36 27,524
09/14/2016 10.325 10.41 10.31 10.32 637,224
09/13/2016 10.44 10.44 10.26 10.29 16,483
09/12/2016 10.46 10.6392 10.4417 10.62 19,189
09/09/2016 10.73 10.74 10.54 10.54 42,206
09/08/2016 10.89 10.901 10.821 10.86 39,013
09/07/2016 10.86 10.9199 10.8272 10.83 22,360
09/06/2016 10.7599 10.88 10.7599 10.86 26,079
09/02/2016 10.69 10.7065 10.617 10.66 23,866
09/01/2016 10.5099 10.5399 10.43 10.4919 16,296
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?