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 | -0.3595 | -1.39665889666 | 25.74 | 25.92 | 25.22 | 4412 | 25.49315231 | SP |
| 4 | -1.1195 | -4.22452830189 | 26.5 | 26.765 | 25.22 | 6307 | 25.79309768 | SP |
| 12 | 0.5305 | 2.13480885312 | 24.85 | 27.56 | 24.32 | 7518 | 26.10133767 | SP |
| 26 | 1.1605 | 4.79149463254 | 24.22 | 27.56 | 23.21 | 11573 | 24.96634979 | SP |
| 52 | 0.8905 | 3.63617803185 | 24.49 | 27.56 | 22.5909 | 10606 | 24.68282023 | SP |
| 156 | 11.7405 | 86.0740469208 | 13.64 | 33.3 | 13.38 | 25952 | 24.84910466 | SP |
| 260 | 13.2705 | 109.582989265 | 12.11 | 33.3 | 6.28 | 34286 | 17.34824415 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3051 |
| 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 | 6144 |
| 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 | 0.23 | 0.92 | 25.91 | 26.11 | 25.72 | 6877 |
| 1719613800 | 25.6651 | 0.12 | 0.45 | 25.72 | 25.8387 | 25.4816 | 30455 |
| 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 |
| 1719009000 | 26.4302 | -0.1 | -0.36 | 26.5 | 26.52 | 26.43 | 7695 |
| 1718922600 | 26.5258 | 0.2 | 0.77 | 26.55 | 26.61 | 26.425 | 12041 |
| 1718749800 | 26.3223 | 0.19 | 0.72 | 26.11 | 26.3647 | 26.11 | 27242 |
| 1718663400 | 26.1354 | 0.34 | 1.30 | 25.89 | 26.23 | 25.79 | 8061 |
| 1718404200 | 25.7989 | -0.29 | -1.12 | 25.93 | 25.93 | 25.78 | 3635 |
| 1718317800 | 26.0903 | -0.49 | -1.83 | 26.43 | 26.43 | 26.0903 | 3561 |
| 1718231400 | 26.5777 | 0.42 | 1.60 | 26.75 | 26.76 | 26.51 | 5424 |
| 1718145000 | 26.1601 | -0.5 | -1.89 | 26.18 | 26.2 | 26.01 | 10660 |
| 1718058600 | 26.6628 | 0.4 | 1.53 | 26.31 | 26.72 | 26.19 | 9292 |
| 1717799400 | 26.26 | -0.34 | -1.28 | 26.54 | 26.6 | 26.1017 | 23520 |
| 1717713000 | 26.6 | -0.08 | -0.28 | 26.64 | 26.64 | 26.5081 | 3004 |
| 1717626600 | 26.6759 | 0.06 | 0.21 | 26.78 | 26.85 | 26.55 | 5639 |
| 1717540200 | 26.62 | -0.72 | -2.65 | 26.64 | 26.74 | 26.385 | 8505 |
| 1717453800 | 27.3438 | -0.08 | -0.30 | 27.52 | 27.56 | 27.2 | 10453 |
| 1717194600 | 27.4252 | 0.32 | 1.20 | 27.38 | 27.4599 | 27.2391 | 12936 |
| 1717108200 | 27.1009 | 0.36 | 1.35 | 26.92 | 27.22 | 26.8511 | 14953 |
| 1717021800 | 26.74 | -0.54 | -1.97 | 26.96 | 26.96 | 26.67 | 4107 |
| 1716935400 | 27.2782 | 0.39 | 1.44 | 27.34 | 27.4399 | 27.155 | 7500 |
| 1716589800 | 26.8922 | 0.51 | 1.92 | 26.8 | 26.97 | 26.8 | 16963 |
| 1716503400 | 26.3849 | -0.05 | -0.17 | 26.77 | 26.77 | 26.37 | 1782 |
| 1716417000 | 26.43 | -0.21 | -0.80 | 26.48 | 26.62 | 26.2601 | 3329 |
| 1716330600 | 26.642 | 0.24 | 0.91 | 26.56 | 26.74 | 26.56 | 2740 |
| 1716244200 | 26.4015 | -0.15 | -0.57 | 26.5 | 26.6 | 26.4015 | 1782 |
| 1715985000 | 26.5538 | 0.21 | 0.81 | 26.26 | 26.56 | 26.24 | 5807 |
| 1715898600 | 26.3392 | -0.09 | -0.32 | 26.39 | 26.43 | 26.27 | 2034 |
| 1715812200 | 26.4243 | 0.25 | 0.97 | 26.22 | 26.4243 | 26.185 | 6438 |
| 1715725800 | 26.17 | 0.06 | 0.23 | 26.1 | 26.17 | 26.01 | 11249 |
| 1715639400 | 26.11 | 0.06 | 0.22 | 26.01 | 26.11 | 26.01 | 5123 |
| 1715380200 | 26.0519 | 0.21 | 0.81 | 26.11 | 26.11 | 26 | 7339 |
| 1715293800 | 25.8422 | 0.25 | 0.98 | 25.64 | 25.88 | 25.64 | 3208 |
| 1715207400 | 25.591 | 0.12 | 0.45 | 25.45 | 25.591 | 25.45 | 5823 |
| 1715121000 | 25.4753 | -0.05 | -0.21 | 25.52 | 25.5338 | 25.4753 | 1833 |
| 1715034600 | 25.53 | 0.34 | 1.35 | 25.47 | 25.62 | 25.47 | 12804 |
| 1714775400 | 25.1898 | 0.43 | 1.74 | 25.26 | 25.26 | 25.13 | 7475 |
| 1714689000 | 24.76 | 0.33 | 1.35 | 24.51 | 24.76 | 24.51 | 5136 |
| 1714602600 | 24.43 | -0.02 | -0.08 | 24.4 | 24.5457 | 24.32 | 5301 |
| 1714516200 | 24.45 | -0.33 | -1.33 | 24.72 | 24.77 | 24.45 | 3576 |
| 1714429800 | 24.7801 | -0.02 | -0.09 | 24.72 | 24.88 | 24.6558 | 16402 |
| 1714170600 | 24.8025 | -0.09 | -0.35 | 24.85 | 24.85 | 24.68 | 10381 |
| 1714084200 | 24.89 | 0.34 | 1.38 | 24.68 | 24.9 | 24.6472 | 8995 |
| 1713997800 | 24.55 | -0.05 | -0.20 | 24.57 | 24.59 | 24.45 | 5019 |
| 1713911400 | 24.6 | 0.2 | 0.83 | 24.3 | 24.6399 | 24.2304 | 26530 |
| 1713825000 | 24.3976 | 0.1 | 0.40 | 24.36 | 24.45 | 24.1501 | 170687 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
