Global X MSCI Norway ETF (NORW)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3948 | 1.54702194357 | 25.52 | 26.49 | 25.3851 | 8092 | 25.79631926 | SP |
| 4 | -0.3752 | -1.42715861544 | 26.29 | 26.49 | 24.31 | 6031 | 25.53063527 | SP |
| 12 | 0.0048 | 0.0185256657661 | 25.91 | 26.54 | 23.53 | 7752 | 25.49883619 | SP |
| 26 | 1.3248 | 5.38755591704 | 24.59 | 27.56 | 23.53 | 11884 | 25.30813349 | SP |
| 52 | 1.5748 | 6.47000821693 | 24.34 | 27.56 | 22.5909 | 10707 | 24.82506204 | SP |
| 156 | 11.2648 | 76.8928327645 | 14.65 | 33.3 | 14.29 | 25298 | 25.38979468 | SP |
| 260 | 14.0948 | 119.24534687 | 11.82 | 33.3 | 6.28 | 33901 | 17.52904356 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 25.7971 | -0.2 | -0.78 | 25.76 | 25.8599 | 25.58 | 3384 |
| 1726785000 | 26 | 0.51 | 2.02 | 25.97 | 26.49 | 25.74 | 22324 |
| 1726698600 | 25.4851 | 0.05 | 0.22 | 25.47 | 25.878 | 25.39 | 6029 |
| 1726612200 | 25.4304 | -0.16 | -0.64 | 25.41 | 25.55 | 25.3851 | 5575 |
| 1726525800 | 25.5948 | 0.36 | 1.43 | 25.52 | 25.5948 | 25.4401 | 3160 |
| 1726266600 | 25.2343 | 0.24 | 0.95 | 25.3 | 25.45 | 25.2343 | 5000 |
| 1726180200 | 24.9979 | 0.22 | 0.89 | 24.74 | 25.2 | 24.74 | 11691 |
| 1726093800 | 24.7762 | 0.21 | 0.86 | 24.59 | 24.7762 | 24.31 | 3516 |
| 1726007400 | 24.565 | -0.13 | -0.51 | 24.78 | 24.78 | 24.338 | 1988 |
| 1725921000 | 24.6918 | 0.14 | 0.58 | 24.61 | 24.83 | 24.61 | 8940 |
| 1725661800 | 24.5489 | -0.52 | -2.08 | 25.07 | 25.07 | 24.502 | 3931 |
| 1725575400 | 25.07 | -0.08 | -0.30 | 25.23 | 25.28 | 25.07 | 4338 |
| 1725489000 | 25.145 | 0.13 | 0.52 | 25.12 | 25.3 | 25.07 | 4375 |
| 1725402600 | 25.0158 | -1.05 | -4.04 | 25.46 | 25.46 | 24.982 | 3161 |
| 1725057000 | 26.07 | 0.01 | 0.04 | 26.06 | 26.07 | 25.86 | 7874 |
| 1724970600 | 26.06 | 0.01 | 0.04 | 26.17 | 26.2299 | 26.05 | 1959 |
| 1724884200 | 26.0485 | -0.17 | -0.65 | 26.09 | 26.1696 | 25.995 | 4697 |
| 1724797800 | 26.22 | -0.06 | -0.23 | 26.31 | 26.3708 | 26.01 | 9636 |
| 1724711400 | 26.2804 | -0.03 | -0.11 | 26.29 | 26.42 | 26.26 | 4373 |
| 1724452200 | 26.31 | 0.56 | 2.15 | 25.87 | 26.31 | 25.84 | 8147 |
| 1724365800 | 25.755 | -0.43 | -1.64 | 26.05 | 26.05 | 25.755 | 41844 |
| 1724279400 | 26.1849 | 0.06 | 0.25 | 26.2 | 26.22 | 26.11 | 6305 |
| 1724193000 | 26.12 | -0.33 | -1.25 | 26.23 | 26.24 | 26.1 | 5299 |
| 1724106600 | 26.4508 | 0.52 | 2.01 | 26.09 | 26.54 | 26.06 | 13152 |
| 1723847400 | 25.93 | 0.03 | 0.12 | 25.76 | 25.98 | 25.76 | 11554 |
| 1723761000 | 25.9 | 0.06 | 0.24 | 25.89 | 25.98 | 25.7809 | 27185 |
| 1723674600 | 25.8388 | 0.21 | 0.81 | 25.84 | 25.8908 | 25.8388 | 7028 |
| 1723588200 | 25.63 | 0.22 | 0.88 | 25.48 | 25.6678 | 25.3901 | 9058 |
| 1723501800 | 25.4062 | 0.18 | 0.71 | 25.47 | 25.47 | 25.36 | 783 |
| 1723242600 | 25.2269 | 0.21 | 0.82 | 25.07 | 25.29 | 25.06 | 5379 |
| 1723156200 | 25.0209 | 0.22 | 0.89 | 24.82 | 25.0209 | 24.8 | 3675 |
| 1723069800 | 24.8 | 0.36 | 1.47 | 24.95 | 25.0605 | 24.5 | 13461 |
| 1722983400 | 24.44 | 0.49 | 2.04 | 23.92 | 24.48 | 23.92 | 21839 |
| 1722897000 | 23.952 | -0.88 | -3.56 | 23.89 | 24.05 | 23.53 | 20176 |
| 1722637800 | 24.8357 | -0.39 | -1.56 | 24.93 | 25 | 24.77 | 3379 |
| 1722551400 | 25.23 | -0.51 | -1.98 | 25.84 | 25.84 | 25.12 | 6270 |
| 1722465000 | 25.7384 | 0.38 | 1.51 | 25.84 | 25.84 | 25.7 | 10884 |
| 1722378600 | 25.3565 | 0.02 | 0.09 | 25.29 | 25.4487 | 25.29 | 2699 |
| 1722292200 | 25.3349 | 0.18 | 0.73 | 25.39 | 25.39 | 25.12 | 10568 |
| 1722033000 | 25.1523 | 0.07 | 0.26 | 25.21 | 25.2382 | 25.07 | 4758 |
| 1721946600 | 25.0865 | 0.01 | 0.05 | 25 | 25.2879 | 24.87 | 3804 |
| 1721860200 | 25.074 | -0.25 | -1.00 | 25.33 | 25.33 | 25.05 | 2962 |
| 1721773800 | 25.3281 | -0.31 | -1.22 | 25.35 | 25.35 | 25.1601 | 2518 |
| 1721687400 | 25.6406 | 0.26 | 1.02 | 25.47 | 25.71 | 25.46 | 10573 |
| 1721428200 | 25.3805 | -0.03 | -0.12 | 25.46 | 25.57 | 25.38 | 1241 |
| 1721341800 | 25.41 | -0.14 | -0.57 | 25.85 | 25.92 | 25.41 | 6348 |
| 1721255400 | 25.5549 | 0.07 | 0.27 | 25.53 | 25.7 | 25.4617 | 3052 |
| 1721169000 | 25.4856 | 0.12 | 0.46 | 25.28 | 25.4856 | 25.22 | 6503 |
| 1721082600 | 25.37 | -0.31 | -1.21 | 25.45 | 25.5712 | 25.34 | 2453 |
| 1720823400 | 25.6796 | 0.2 | 0.80 | 25.74 | 25.81 | 25.6796 | 3704 |
| 1720737000 | 25.475 | 0.06 | 0.23 | 25.51 | 25.53 | 25.3 | 6165 |
| 1720650600 | 25.4175 | 0.05 | 0.18 | 25.37 | 25.48 | 25.3 | 13610 |
| 1720564200 | 25.3718 | -0.24 | -0.95 | 25.5 | 25.5 | 25.31 | 2626 |
| 1720477800 | 25.615 | -0.34 | -1.29 | 25.66 | 25.73 | 25.57 | 6467 |
| 1720218600 | 25.95 | -0.13 | -0.49 | 26.01 | 26.029 | 25.73 | 15189 |
| 1720040640 | 26.0785 | 0.36 | 1.40 | 25.94 | 26.26 | 25.89 | 5083 |
| 1719959400 | 25.7175 | -0.18 | -0.70 | 25.7 | 25.79 | 25.65 | 5230 |
| 1719873000 | 25.9 | 0.35 | 1.37 | 25.91 | 26.11 | 25.72 | 6877 |
| 1719613800 | 25.55 | 0 | 0.00 | 25.55 | 25.55 | 25.55 | 0 |
| 1719527400 | 25.55 | -0.64 | -2.46 | 25.68 | 25.77 | 25.5 | 7511 |
| 1719441000 | 26.1942 | -0.23 | -0.87 | 26.21 | 26.35 | 26.13 | 6986 |
| 1719354600 | 26.4249 | -0.21 | -0.80 | 26.46 | 26.49 | 26.35 | 4159 |
| 1719268200 | 26.6388 | 0.21 | 0.79 | 26.54 | 26.765 | 26.54 | 3864 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
