Global X MSCI Norway ETF (NORW)
NYSEARCA: NORW · Real-Time Price · USD
28.50
+0.04 (0.15%)
At close: Jul 31, 2025, 4:00 PM
28.50
0.00 (0.00%)
After-hours: Jul 31, 2025, 6:30 PM EDT
NORW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 28.45 | 28.72 | 28.43 | 28.51 | - | 0.16% | 7,675 |
| Jul 30, 2025 | 28.51 | 28.73 | 28.24 | 28.46 | 28.46 | -2.60% | 20,129 |
| Jul 29, 2025 | 29.04 | 29.29 | 28.73 | 29.22 | 29.22 | 0.33% | 13,194 |
| Jul 28, 2025 | 29.32 | 29.32 | 28.85 | 29.13 | 29.13 | -0.20% | 7,517 |
| Jul 25, 2025 | 29.05 | 29.26 | 28.63 | 29.18 | 29.18 | -0.03% | 45,771 |
| Jul 24, 2025 | 29.35 | 29.54 | 29.15 | 29.19 | 29.19 | -0.51% | 18,527 |
| Jul 23, 2025 | 29.13 | 29.35 | 28.95 | 29.34 | 29.34 | 1.35% | 10,940 |
| Jul 22, 2025 | 28.96 | 29.19 | 28.60 | 28.95 | 28.95 | 0.94% | 14,621 |
| Jul 21, 2025 | 28.54 | 28.93 | 28.54 | 28.68 | 28.68 | 0.49% | 3,178 |
| Jul 18, 2025 | 28.69 | 28.79 | 28.54 | 28.54 | 28.54 | 0.04% | 6,043 |
| Jul 17, 2025 | 28.52 | 28.53 | 28.33 | 28.53 | 28.53 | -0.16% | 4,948 |
| Jul 16, 2025 | 28.54 | 28.66 | 28.32 | 28.58 | 28.58 | -0.78% | 7,489 |
| Jul 15, 2025 | 29.00 | 29.05 | 28.57 | 28.80 | 28.80 | -1.67% | 6,962 |
| Jul 14, 2025 | 29.84 | 29.84 | 29.13 | 29.29 | 29.29 | 0.45% | 7,150 |
| Jul 11, 2025 | 29.08 | 29.31 | 29.05 | 29.16 | 29.16 | -0.98% | 4,085 |
| Jul 10, 2025 | 29.40 | 29.45 | 29.17 | 29.45 | 29.45 | 0.40% | 5,903 |
| Jul 9, 2025 | 29.71 | 29.71 | 29.04 | 29.33 | 29.33 | -1.16% | 9,478 |
| Jul 8, 2025 | 29.40 | 29.73 | 29.40 | 29.68 | 29.68 | 1.65% | 13,680 |
| Jul 7, 2025 | 29.55 | 29.72 | 29.11 | 29.20 | 29.20 | -1.20% | 24,958 |
| Jul 3, 2025 | 29.37 | 29.70 | 29.37 | 29.55 | 29.55 | 0.62% | 16,831 |
| Jul 2, 2025 | 29.13 | 29.37 | 29.08 | 29.37 | 29.37 | 1.10% | 7,237 |
| Jul 1, 2025 | 28.90 | 29.29 | 28.81 | 29.05 | 29.05 | -0.68% | 2,567 |
| Jun 30, 2025 | 29.29 | 29.37 | 29.05 | 29.25 | 29.25 | 0.41% | 10,098 |
| Jun 27, 2025 | 29.16 | 29.35 | 28.93 | 29.13 | 29.13 | -1.11% | 5,331 |
| Jun 26, 2025 | 29.22 | 29.54 | 29.11 | 29.46 | 28.86 | 0.93% | 200,957 |
| Jun 25, 2025 | 29.01 | 29.36 | 29.01 | 29.19 | 28.59 | -0.73% | 18,021 |
| Jun 24, 2025 | 29.39 | 29.78 | 29.30 | 29.40 | 28.80 | -1.28% | 28,821 |
| Jun 23, 2025 | 29.61 | 30.24 | 29.61 | 29.78 | 29.18 | -0.57% | 10,967 |
| Jun 20, 2025 | 30.25 | 30.27 | 29.95 | 29.95 | 29.34 | -1.61% | 42,062 |
| Jun 18, 2025 | 31.00 | 31.00 | 30.42 | 30.44 | 29.82 | -0.42% | 9,574 |
| Jun 17, 2025 | 30.65 | 30.92 | 30.53 | 30.57 | 29.95 | -0.52% | 12,511 |
| Jun 16, 2025 | 30.95 | 31.05 | 30.60 | 30.73 | 30.10 | 0.58% | 15,006 |
| Jun 13, 2025 | 30.58 | 30.85 | 30.32 | 30.55 | 29.93 | 0.98% | 30,944 |
| Jun 12, 2025 | 30.06 | 30.53 | 30.02 | 30.25 | 29.64 | 1.57% | 19,324 |
| Jun 11, 2025 | 29.91 | 29.95 | 29.61 | 29.78 | 29.18 | 0.54% | 10,729 |
| Jun 10, 2025 | 29.72 | 29.86 | 29.36 | 29.62 | 29.02 | 0.20% | 9,230 |
| Jun 9, 2025 | 29.25 | 29.57 | 29.10 | 29.56 | 28.96 | 0.95% | 9,421 |
| Jun 6, 2025 | 29.41 | 29.44 | 29.13 | 29.29 | 28.69 | 0.19% | 5,347 |
| Jun 5, 2025 | 29.14 | 29.45 | 29.14 | 29.23 | 28.64 | 0.73% | 7,339 |
| Jun 4, 2025 | 29.15 | 29.16 | 28.77 | 29.02 | 28.43 | 0.51% | 8,667 |
| Jun 3, 2025 | 29.11 | 29.19 | 28.70 | 28.87 | 28.28 | -1.17% | 60,895 |
| Jun 2, 2025 | 28.69 | 29.40 | 28.69 | 29.21 | 28.62 | 2.48% | 20,650 |
| May 30, 2025 | 28.55 | 28.69 | 28.33 | 28.51 | 27.93 | -0.64% | 7,911 |
| May 29, 2025 | 28.77 | 28.89 | 28.50 | 28.69 | 28.11 | -0.10% | 9,361 |
| May 28, 2025 | 28.91 | 28.91 | 28.64 | 28.72 | 28.14 | -1.05% | 5,926 |
| May 27, 2025 | 29.10 | 29.10 | 28.85 | 29.03 | 28.44 | 1.31% | 2,373 |
| May 23, 2025 | 28.34 | 28.95 | 28.31 | 28.65 | 28.07 | 0.49% | 9,822 |
| May 22, 2025 | 28.50 | 28.54 | 28.07 | 28.51 | 27.93 | -0.59% | 13,823 |
| May 21, 2025 | 29.04 | 29.28 | 28.54 | 28.68 | 28.10 | 0.54% | 16,036 |
| May 20, 2025 | 28.28 | 28.53 | 28.01 | 28.53 | 27.95 | 1.08% | 6,420 |