$10.86 +0.10 (%) Glbl X MSCI Nor Shs - NYSE ARCA

Apr. 29, 2016 | 03:58 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NORW historical data

Date Open High Low Close Volume
4/28/201610.8010.8810.7610.7618,232
4/27/201610.7110.7510.6210.7449,133
4/26/201610.5110.5910.5010.5129,377
4/25/201610.4310.4810.4210.4360,584
4/22/201610.4810.4910.4010.4430,458
4/21/201610.6610.6610.4810.5152,483
4/20/201610.6310.7210.5810.69117,448
4/19/201610.5010.6210.5010.5866,758
4/18/201610.1610.3510.1610.3147,278
4/15/201610.2510.2510.1810.1973,019
4/14/201610.3410.3510.3110.3216,365
4/13/201610.2310.3410.2310.3429,863
4/12/201610.0710.2410.0510.2243,887
4/11/20169.9610.059.959.9535,105
4/8/20169.849.949.829.8818,841
4/7/20169.689.699.579.6129,170
4/6/20169.699.859.699.8053,609
4/5/20169.579.629.569.6129,336
4/1/20169.819.919.819.8973,073
3/31/20169.9910.079.999.99180,935
3/30/201610.0310.129.9910.0292,957
3/29/20169.679.839.629.81155,118
3/28/20169.959.959.819.8617,266
3/24/20169.679.829.519.7899,774
3/23/20169.919.989.829.882,070,350
3/22/20169.9410.129.9410.082,780,300
3/21/201610.1010.1210.0210.0773,279
3/18/201610.2110.2310.1010.1260,831
3/17/201610.0010.1410.0010.1116,496
3/16/20169.779.989.749.9751,133
3/15/20169.829.839.739.8263,214
3/14/20169.959.989.929.989,329
3/11/20169.9210.059.9210.05138,558
3/10/20169.819.819.569.64329,535
3/9/20169.759.849.759.7962,753
3/8/20169.919.919.789.7842,607
3/7/20169.8710.059.839.9984,063
3/4/20169.8110.089.8010.02249,683
3/3/20169.469.619.469.59142,644
3/2/20169.289.389.259.3858,181
3/1/20169.369.509.339.49195,220
2/29/20169.289.459.269.27836,683
2/26/20169.319.349.239.2511,952
2/25/20169.129.199.079.199,286
2/24/20168.909.078.849.0746,992
2/23/20169.299.299.199.2024,938
2/22/20169.319.319.269.3014,421
2/19/20169.099.169.069.1468,055
2/18/20169.309.309.179.1951,966
2/17/20169.079.249.079.2317,581
2/16/20168.888.938.758.8022,799
2/12/20168.628.768.568.7579,949
2/11/20168.568.578.478.5492,883
2/10/20168.778.848.738.7635,073
2/9/20168.778.848.688.7687,224
2/8/20168.998.998.848.92103,898
2/5/20169.279.279.189.2111,381
2/4/20169.219.309.199.2329,993
2/3/20168.979.098.829.07196,746
2/2/20168.838.838.738.7648,803
2/1/20169.079.088.999.0841,975
1/29/20169.079.209.059.1973,671
1/28/20169.069.138.989.1357,889
1/27/20168.889.048.868.8922,396
1/26/20168.909.018.908.9867,107
1/25/20168.768.828.758.7561,856
1/22/20168.868.918.818.8745,101
1/21/20168.398.578.398.5481,283
1/20/20168.348.348.108.2584,257
1/19/20168.648.668.558.6123,255
1/15/20168.468.608.428.4875,384
1/14/20168.768.888.658.7981,649
1/13/20168.928.938.728.7332,359
1/12/20168.878.898.678.71122,350
1/11/20168.838.858.668.7186,296
1/8/20169.009.008.868.86137,891
1/7/20168.958.988.828.90107,690
1/6/20169.139.209.109.1581,647
1/5/20169.449.459.349.4171,650
1/4/20169.589.779.489.7760,098
12/31/20159.729.759.669.6967,877
12/30/20159.799.869.789.78179,367
12/29/20159.899.959.849.9251,042
12/28/201510.1910.2010.1210.1734,925
12/24/201510.2110.2810.2110.2110,462
12/23/201510.1610.2310.1510.2363,355
12/22/20159.9110.029.899.9742,931
12/21/20159.899.899.769.83104,662
12/18/20159.899.949.869.8825,372
12/17/201510.0910.0910.0010.0029,022
12/16/201510.1610.2510.1110.2128,708
12/15/201510.1910.2610.1910.2421,501
12/14/201510.0010.009.889.9837,102
12/11/201510.1610.1610.0710.0859,779
12/10/201510.4010.4010.3010.309,416
12/9/201510.4510.4810.2410.3527,935
12/8/201510.2510.3510.2110.3029,593
12/7/201510.6110.6410.5010.5824,436
12/4/201510.8310.8810.7410.8825,150
12/3/201510.9610.9710.7910.8554,679
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center