Global X MSCI Norway ETF (NORW)
NYSEARCA: NORW · Real-Time Price · USD
29.58
+0.13 (0.45%)
Oct 20, 2025, 4:00 PM EDT - Market closed
NORW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 29.26 | 29.58 | 29.26 | 29.58 | 29.58 | 0.46% | 2,682 |
| Oct 17, 2025 | 29.06 | 29.50 | 29.06 | 29.45 | 29.45 | 0.33% | 4,848 |
| Oct 16, 2025 | 29.48 | 29.85 | 29.25 | 29.35 | 29.35 | -0.24% | 17,733 |
| Oct 15, 2025 | 29.93 | 29.93 | 29.25 | 29.42 | 29.42 | 0.51% | 768 |
| Oct 14, 2025 | 29.00 | 29.51 | 29.00 | 29.27 | 29.27 | -1.08% | 12,248 |
| Oct 13, 2025 | 29.34 | 29.90 | 29.30 | 29.59 | 29.59 | 1.82% | 15,735 |
| Oct 10, 2025 | 29.77 | 29.77 | 29.00 | 29.06 | 29.06 | -2.34% | 11,179 |
| Oct 9, 2025 | 30.17 | 30.17 | 29.57 | 29.76 | 29.76 | -1.18% | 8,825 |
| Oct 8, 2025 | 30.36 | 30.36 | 29.99 | 30.11 | 30.11 | 0.20% | 8,114 |
| Oct 7, 2025 | 30.52 | 30.52 | 30.03 | 30.05 | 30.05 | -1.28% | 3,886 |
| Oct 6, 2025 | 30.25 | 30.73 | 30.25 | 30.44 | 30.44 | 0.43% | 5,844 |
| Oct 3, 2025 | 30.51 | 30.51 | 30.01 | 30.31 | 30.31 | 0.45% | 19,118 |
| Oct 2, 2025 | 30.41 | 30.41 | 30.01 | 30.18 | 30.18 | -0.77% | 4,294 |
| Oct 1, 2025 | 30.77 | 30.78 | 30.25 | 30.41 | 30.41 | 0.66% | 7,282 |
| Sep 30, 2025 | 30.09 | 30.25 | 29.83 | 30.21 | 30.21 | -0.08% | 12,650 |
| Sep 29, 2025 | 30.25 | 30.32 | 29.90 | 30.23 | 30.23 | -0.11% | 10,392 |
| Sep 26, 2025 | 30.07 | 30.34 | 30.07 | 30.27 | 30.27 | 1.19% | 19,271 |
| Sep 25, 2025 | 30.04 | 30.23 | 29.76 | 29.91 | 29.91 | -1.05% | 7,630 |
| Sep 24, 2025 | 30.34 | 30.34 | 30.11 | 30.23 | 30.23 | -0.42% | 7,178 |
| Sep 23, 2025 | 30.38 | 30.53 | 30.15 | 30.35 | 30.35 | 0.84% | 6,938 |
| Sep 22, 2025 | 30.04 | 30.16 | 30.04 | 30.10 | 30.10 | 0.23% | 1,300 |
| Sep 19, 2025 | 30.00 | 30.14 | 29.98 | 30.03 | 30.03 | -1.31% | 9,692 |
| Sep 18, 2025 | 30.38 | 30.44 | 30.34 | 30.43 | 30.43 | -0.52% | 2,770 |
| Sep 17, 2025 | 30.97 | 30.97 | 30.35 | 30.59 | 30.59 | -0.49% | 5,332 |
| Sep 16, 2025 | 31.04 | 31.04 | 30.73 | 30.74 | 30.74 | 0.33% | 3,171 |
| Sep 15, 2025 | 30.55 | 30.76 | 30.52 | 30.64 | 30.64 | 0.81% | 13,612 |
| Sep 12, 2025 | 30.38 | 30.40 | 30.15 | 30.40 | 30.40 | 0.23% | 3,988 |
| Sep 11, 2025 | 30.00 | 30.48 | 30.00 | 30.33 | 30.33 | 0.37% | 14,625 |
| Sep 10, 2025 | 30.20 | 30.39 | 30.05 | 30.22 | 30.22 | 1.04% | 3,602 |
| Sep 9, 2025 | 29.78 | 30.04 | 29.66 | 29.91 | 29.91 | 0.74% | 8,818 |
| Sep 8, 2025 | 29.64 | 29.78 | 29.64 | 29.69 | 29.69 | 1.24% | 1,627 |
| Sep 5, 2025 | 29.34 | 29.42 | 29.24 | 29.32 | 29.32 | 0.45% | 8,996 |
| Sep 4, 2025 | 29.15 | 29.39 | 29.15 | 29.19 | 29.19 | -0.34% | 13,206 |
| Sep 3, 2025 | 29.40 | 29.42 | 29.12 | 29.29 | 29.29 | -0.85% | 5,827 |
| Sep 2, 2025 | 29.16 | 29.72 | 29.16 | 29.54 | 29.54 | -0.70% | 12,578 |
| Aug 29, 2025 | 29.53 | 29.87 | 29.50 | 29.75 | 29.75 | 0.47% | 12,165 |
| Aug 28, 2025 | 29.76 | 29.76 | 29.29 | 29.61 | 29.61 | 0.05% | 25,326 |
| Aug 27, 2025 | 29.40 | 29.81 | 29.28 | 29.60 | 29.60 | -0.05% | 8,191 |
| Aug 26, 2025 | 29.56 | 29.77 | 29.45 | 29.61 | 29.61 | -0.13% | 19,300 |
| Aug 25, 2025 | 29.70 | 29.85 | 29.36 | 29.65 | 29.65 | -0.55% | 16,719 |
| Aug 22, 2025 | 29.59 | 29.91 | 29.57 | 29.82 | 29.82 | 1.42% | 10,322 |
| Aug 21, 2025 | 29.30 | 29.60 | 29.24 | 29.40 | 29.40 | 0.84% | 4,908 |
| Aug 20, 2025 | 28.94 | 29.25 | 28.86 | 29.15 | 29.15 | 1.51% | 4,683 |
| Aug 19, 2025 | 28.93 | 29.04 | 28.72 | 28.72 | 28.72 | -0.90% | 4,357 |
| Aug 18, 2025 | 28.89 | 29.11 | 28.89 | 28.98 | 28.98 | -0.51% | 3,991 |
| Aug 15, 2025 | 29.08 | 29.29 | 28.96 | 29.13 | 29.13 | 0.51% | 2,532 |
| Aug 14, 2025 | 28.80 | 29.26 | 28.80 | 28.98 | 28.98 | 0.07% | 4,511 |
| Aug 13, 2025 | 29.14 | 29.20 | 28.75 | 28.96 | 28.96 | 0.10% | 25,344 |
| Aug 12, 2025 | 29.01 | 29.11 | 28.60 | 28.93 | 28.93 | 1.41% | 11,145 |
| Aug 11, 2025 | 28.60 | 28.66 | 28.53 | 28.53 | 28.53 | -0.58% | 3,338 |