Global X MSCI Norway ETF (NORW)
NYSEARCA: NORW · Real-Time Price · USD
35.72
+0.27 (0.76%)
At close: Mar 6, 2026, 4:00 PM EST
35.72
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST
NORW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.40 | 35.53 | 35.30 | 35.53 | - | 0.23% | 104,944 |
| Mar 5, 2026 | 35.38 | 35.72 | 34.96 | 35.45 | 35.45 | -1.80% | 311,750 |
| Mar 4, 2026 | 35.81 | 36.23 | 35.32 | 36.10 | 36.10 | 0.73% | 434,000 |
| Mar 3, 2026 | 35.27 | 36.79 | 34.58 | 35.84 | 35.84 | -0.75% | 745,498 |
| Mar 2, 2026 | 35.96 | 36.56 | 35.79 | 36.11 | 36.11 | 0.95% | 49,015 |
| Feb 27, 2026 | 35.76 | 35.84 | 35.52 | 35.77 | 35.77 | 0.87% | 17,875 |
| Feb 26, 2026 | 34.90 | 35.46 | 34.90 | 35.46 | 35.46 | -0.03% | 14,024 |
| Feb 25, 2026 | 35.31 | 35.56 | 35.08 | 35.47 | 35.47 | 0.23% | 9,046 |
| Feb 24, 2026 | 35.23 | 35.39 | 34.94 | 35.39 | 35.39 | 0.65% | 21,936 |
| Feb 23, 2026 | 35.25 | 35.31 | 35.03 | 35.16 | 35.16 | -0.99% | 22,128 |
| Feb 20, 2026 | 35.08 | 35.57 | 34.99 | 35.51 | 35.51 | 1.52% | 25,711 |
| Feb 19, 2026 | 34.97 | 35.04 | 34.84 | 34.98 | 34.98 | -0.03% | 16,375 |
| Feb 18, 2026 | 34.69 | 35.27 | 34.47 | 34.99 | 34.99 | 1.50% | 110,282 |
| Feb 17, 2026 | 34.25 | 34.49 | 33.93 | 34.47 | 34.47 | -0.03% | 15,496 |
| Feb 13, 2026 | 34.28 | 34.55 | 34.14 | 34.48 | 34.48 | 0.59% | 11,750 |
| Feb 12, 2026 | 34.91 | 34.91 | 34.17 | 34.28 | 34.28 | -0.98% | 14,524 |
| Feb 11, 2026 | 34.62 | 34.76 | 34.40 | 34.62 | 34.62 | 0.35% | 15,931 |
| Feb 10, 2026 | 34.58 | 34.58 | 34.30 | 34.50 | 34.50 | 0.41% | 16,270 |
| Feb 9, 2026 | 33.81 | 34.36 | 33.81 | 34.36 | 34.36 | 1.63% | 9,554 |
| Feb 6, 2026 | 33.42 | 33.84 | 33.42 | 33.81 | 33.81 | 4.93% | 11,850 |
| Feb 5, 2026 | 32.94 | 32.94 | 32.22 | 32.22 | 32.22 | -1.35% | 8,727 |
| Feb 4, 2026 | 32.90 | 32.90 | 32.54 | 32.66 | 32.66 | -0.88% | 7,862 |
| Feb 3, 2026 | 32.50 | 32.95 | 32.50 | 32.95 | 32.95 | 1.35% | 16,556 |
| Feb 2, 2026 | 32.50 | 32.55 | 32.26 | 32.51 | 32.51 | -0.28% | 23,459 |
| Jan 30, 2026 | 33.11 | 33.11 | 32.60 | 32.60 | 32.60 | -1.57% | 14,719 |
| Jan 29, 2026 | 33.13 | 33.24 | 32.62 | 33.12 | 33.12 | 1.10% | 22,689 |
| Jan 28, 2026 | 32.92 | 32.92 | 32.48 | 32.76 | 32.76 | - | 20,228 |
| Jan 27, 2026 | 32.53 | 32.82 | 32.42 | 32.76 | 32.76 | 2.22% | 26,113 |
| Jan 26, 2026 | 31.93 | 32.10 | 31.93 | 32.05 | 32.05 | 0.31% | 15,620 |
| Jan 23, 2026 | 31.97 | 31.97 | 31.69 | 31.95 | 31.95 | 1.40% | 18,184 |
| Jan 22, 2026 | 31.62 | 31.68 | 31.37 | 31.51 | 31.51 | -0.13% | 65,417 |
| Jan 21, 2026 | 31.04 | 31.60 | 31.04 | 31.55 | 31.55 | 1.97% | 13,716 |
| Jan 20, 2026 | 31.08 | 31.20 | 30.89 | 30.94 | 30.94 | -0.93% | 14,342 |
| Jan 16, 2026 | 30.58 | 31.28 | 30.58 | 31.23 | 31.23 | 1.59% | 9,940 |
| Jan 15, 2026 | 30.82 | 30.82 | 30.62 | 30.74 | 30.74 | -0.16% | 4,797 |
| Jan 14, 2026 | 30.74 | 31.02 | 30.74 | 30.79 | 30.79 | 0.52% | 8,483 |
| Jan 13, 2026 | 30.52 | 30.82 | 30.52 | 30.63 | 30.63 | 0.23% | 16,156 |
| Jan 12, 2026 | 30.15 | 30.64 | 30.15 | 30.56 | 30.56 | 0.63% | 9,595 |
| Jan 9, 2026 | 29.97 | 30.44 | 29.97 | 30.37 | 30.37 | 0.33% | 15,225 |
| Jan 8, 2026 | 29.82 | 30.27 | 29.81 | 30.27 | 30.27 | 0.80% | 9,053 |
| Jan 7, 2026 | 30.26 | 30.26 | 29.92 | 30.03 | 30.03 | -0.87% | 19,061 |
| Jan 6, 2026 | 30.33 | 30.52 | 30.18 | 30.29 | 30.29 | 0.16% | 8,083 |
| Jan 5, 2026 | 30.15 | 30.34 | 29.93 | 30.25 | 30.25 | -0.54% | 15,391 |
| Jan 2, 2026 | 30.34 | 30.56 | 30.27 | 30.41 | 30.41 | 1.21% | 13,991 |
| Dec 31, 2025 | 30.10 | 30.10 | 30.01 | 30.04 | 30.04 | -0.56% | 2,971 |
| Dec 30, 2025 | 30.14 | 30.39 | 30.14 | 30.21 | 30.21 | -0.82% | 12,631 |
| Dec 29, 2025 | 30.42 | 30.58 | 30.36 | 30.46 | 30.03 | 0.03% | 20,971 |
| Dec 26, 2025 | 30.44 | 30.50 | 30.29 | 30.45 | 30.02 | 0.18% | 16,484 |
| Dec 24, 2025 | 30.41 | 30.41 | 30.29 | 30.40 | 29.97 | 0.46% | 1,715 |
| Dec 23, 2025 | 30.10 | 30.26 | 30.04 | 30.26 | 29.83 | 1.04% | 2,967 |