Quantcast

Global X MSCI Norway ETF Historical Stock Prices

(ETF)
NORW 
$12.6
*  
0.105
0.83%
Get NORW Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading NORW now


Community Rating:
View:    NORW Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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.
16:00 N/A 12.67 12.5501 12.60 16,893
03/25/2019 12.67 12.67 12.5501 12.6 16,893
03/22/2019 12.87 12.9044 12.63 12.705 8,661
03/21/2019 13.04 13.12 13.01 13.0628 28,550
03/20/2019 12.96 13.07 12.89 13.04 12,983
03/19/2019 13 13.0799 12.91 12.91 30,821
03/18/2019 12.84 12.96 12.84 12.96 44,986
03/15/2019 12.74 12.875 12.7355 12.85 20,650
03/14/2019 12.7 12.8268 12.7 12.78 15,175
03/13/2019 12.62 12.6935 12.6105 12.69 24,858
03/12/2019 12.42 12.5525 12.42 12.5138 16,126
03/11/2019 12.33 12.441 12.33 12.44 22,848
03/08/2019 12.38 12.38 12.2193 12.33 35,570
03/07/2019 12.49 12.5871 12.3 12.3 46,243
03/06/2019 12.58 12.6128 12.53 12.572 25,607
03/05/2019 12.53 12.59 12.48 12.57 93,406
03/04/2019 12.55 12.59 12.4448 12.48 20,791
03/01/2019 12.67 12.68 12.55 12.6 74,493
02/28/2019 12.64 12.64 12.59 12.62 14,068
02/27/2019 12.81 12.81 12.6801 12.71 14,974
02/26/2019 12.68 12.7331 12.6567 12.72 107,310
02/25/2019 12.68 12.73 12.63 12.65 28,950
02/22/2019 12.636 12.636 12.5574 12.605 4,573
02/21/2019 12.51 12.56 12.4668 12.495 49,774
02/20/2019 12.48 12.64 12.35 12.55 69,025
02/19/2019 12.47 12.63 12.39 12.61 48,559
02/15/2019 12.44 12.5 12.33 12.5 57,717
02/14/2019 12.242 12.33 12.24 12.29 52,053
02/13/2019 12.27 12.4203 12.27 12.37 75,708
02/12/2019 12.14 12.27 12.14 12.25 140,709
02/11/2019 12.07 12.07 11.98 11.98 79,549
02/08/2019 12.17 12.17 12.029 12.09 15,974
02/07/2019 12.33 12.3875 12.22 12.28 61,922
02/06/2019 12.46 12.5099 12.31 12.45 42,927
02/05/2019 12.54 12.6 12.4 12.57 191,517
02/04/2019 12.4 12.44 12.26 12.44 39,131
02/01/2019 12.4 12.56 12.35 12.42 45,874
01/31/2019 12.41 12.53 12.3714 12.4 59,830
01/30/2019 12.27 12.43 12.1901 12.4 35,477
01/29/2019 12.2231 12.2699 12.2 12.2 92,143
01/28/2019 12.15 12.21 12.12 12.21 18,892
01/25/2019 12.2462 12.34 12.2364 12.27 79,019
01/24/2019 12.22 12.31 12.1892 12.26 53,687
01/23/2019 12.27 12.44 12.17 12.22 133,480
01/22/2019 12.37 12.5 12.2839 12.32 56,010
01/18/2019 12.49 12.53 12.42 12.49 11,339
01/17/2019 12.24 12.3999 12.24 12.32 18,668
01/16/2019 12.26 12.34 12.26 12.29 13,642
01/15/2019 12.25 12.42 12.242 12.31 13,464
01/14/2019 12.16 12.29 12.16 12.24 37,357
01/11/2019 12.33 12.4553 12.31 12.32 49,972
01/10/2019 12.37 12.4574 12.3601 12.44 19,899
01/09/2019 12.38 12.4938 12.2844 12.48 43,813
01/08/2019 12.28 12.3757 12.13 12.22 26,115
01/07/2019 12.12 12.27 12.12 12.21 18,852
01/04/2019 11.91 12.0902 11.83 12.0687 28,354
01/03/2019 11.59 11.64 11.56 11.63 47,998
01/02/2019 11.43 11.65 11.37 11.58 529,902
12/31/2018 11.38 11.554 11.38 11.54 57,622
12/28/2018 11.48 11.528 11.39 11.43 58,586
12/27/2018 11.65 11.8299 11.65 11.82 47,284
12/26/2018 11.72 12.02 11.62 11.99 48,004
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for NORW



Research Brokers before you trade

Want to trade FX?

Smart Portfolio