Global X MSCI Norway ETF (NORW) Historical Stock Data
24.55 ↓0.52 (-2.07%)
As of August 27, 2024, 3:34pm EST.
Historical Data
In the past 30 trading days, NORW is down -0.02% a day on average. There have been 13 days where Global X MSCI Norway ETF closed green and 17 days where NORW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 25.03 | 24.55 | ↓$0.48 (-1.91%) | 24.50 | 25.03 | 3.93K |
| 2024-09-05 | 25.23 | 25.07 | ↓$0.16 (-0.63%) | 25.07 | 25.28 | 4.34K |
| 2024-09-04 | 25.26 | 25.15 | ↓$0.12 (-0.47%) | 25.07 | 25.26 | 4.38K |
| 2024-09-03 | 25.46 | 25.02 | ↓$0.44 (-1.74%) | 24.98 | 25.46 | 3.16K |
| 2024-08-30 | 26.06 | 26.07 | ↑$0.02 (0.06%) | 25.86 | 26.07 | 8.30K |
| 2024-08-29 | 26.17 | 26.06 | ↓$0.11 (-0.42%) | 26.06 | 26.23 | 1.96K |
| 2024-08-28 | 26.06 | 26.05 | ↓$0.01 (-0.04%) | 26.00 | 26.17 | 4.70K |
| 2024-08-27 | 26.25 | 26.22 | ↓$0.03 (-0.11%) | 26.01 | 26.37 | 9.99K |
| 2024-08-26 | 26.29 | 26.28 | ↓$0.01 (-0.04%) | 26.26 | 26.42 | 4.37K |
| 2024-08-23 | 25.84 | 26.31 | ↑$0.47 (1.82%) | 25.84 | 26.31 | 8.15K |
| 2024-08-21 | 26.11 | 26.18 | ↑$0.07 (0.29%) | 26.11 | 26.22 | 6.31K |
| 2024-08-20 | 26.23 | 26.12 | ↓$0.11 (-0.42%) | 26.11 | 26.24 | 5.78K |
| 2024-08-19 | 26.09 | 26.45 | ↑$0.36 (1.38%) | 26.06 | 26.54 | 13.15K |
| 2024-08-16 | 25.82 | 25.93 | ↑$0.11 (0.43%) | 25.82 | 25.98 | 11.55K |
| 2024-08-15 | 25.89 | 25.90 | ↑$0.01 (0.04%) | 25.78 | 25.98 | 27.19K |
| 2024-08-14 | 25.84 | 25.84 | ↓$0.00 (0.00%) | 25.84 | 25.89 | 7.03K |
| 2024-08-13 | 25.48 | 25.63 | ↑$0.15 (0.59%) | 25.39 | 25.67 | 9.06K |
| 2024-08-12 | 25.45 | 25.41 | ↓$0.04 (-0.17%) | 25.37 | 25.45 | 783 |
| 2024-08-09 | 25.06 | 25.23 | ↑$0.17 (0.67%) | 25.06 | 25.29 | 5.38K |
| 2024-08-08 | 24.80 | 25.02 | ↑$0.22 (0.89%) | 24.80 | 25.02 | 3.68K |
| 2024-08-07 | 24.88 | 24.80 | ↓$0.08 (-0.32%) | 24.72 | 25.06 | 13.46K |
| 2024-08-06 | 23.92 | 24.44 | ↑$0.52 (2.17%) | 23.92 | 24.48 | 21.84K |
| 2024-08-05 | 23.89 | 23.95 | ↑$0.06 (0.26%) | 23.53 | 24.05 | 20.18K |
| 2024-08-02 | 24.93 | 24.84 | ↓$0.09 (-0.38%) | 24.77 | 25.00 | 3.38K |
| 2024-08-01 | 25.84 | 25.23 | ↓$0.61 (-2.36%) | 25.12 | 25.84 | 6.27K |
| 2024-07-31 | 25.84 | 25.74 | ↓$0.10 (-0.39%) | 25.70 | 25.84 | 10.88K |
| 2024-07-30 | 25.37 | 25.36 | ↓$0.01 (-0.03%) | 25.36 | 25.45 | 2.70K |
| 2024-07-29 | 25.39 | 25.33 | ↓$0.06 (-0.22%) | 25.12 | 25.39 | 10.57K |
| 2024-07-26 | 25.12 | 25.15 | ↑$0.03 (0.13%) | 25.07 | 25.24 | 4.76K |
| 2024-07-25 | 25.02 | 25.09 | ↑$0.07 (0.27%) | 24.87 | 25.29 | 3.80K |
Create an account or log in to view more rows.
$NORW when's the offering?
$NORW I hope I never have to work for anyone again after this
$NORW I blocked some bears and I liked it!
$NORW buy and HODL
$NORW I actually want the market pullback 5% is pretty crazy how this market keep going and going
$NORW low volume today isn’t necessarily a bad thing
$NORW the trend is your friend
until the end.
$NORW news?
$NORW Looking for this cup to breakout.
$NORW -
Buy
buy
buy!