Global X MSCI Norway ETF (NORW)
NYSEARCA: NORW · Real-Time Price · USD
30.64
+0.25 (0.81%)
At close: Sep 15, 2025, 4:00 PM EDT
30.64
0.00 (0.00%)
After-hours: Sep 15, 2025, 8:00 PM EDT
NORW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 30.55 | 30.76 | 30.52 | 30.64 | 30.64 | 0.81% | 13,611 |
| 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 |
| Aug 8, 2025 | 28.82 | 29.01 | 28.67 | 28.70 | 28.70 | -0.76% | 3,276 |
| Aug 7, 2025 | 29.05 | 29.05 | 28.77 | 28.91 | 28.91 | 0.47% | 4,547 |
| Aug 6, 2025 | 28.80 | 28.95 | 28.68 | 28.78 | 28.78 | 0.24% | 8,051 |
| Aug 5, 2025 | 28.74 | 28.88 | 28.61 | 28.71 | 28.71 | 0.14% | 8,030 |
| Aug 4, 2025 | 28.49 | 28.73 | 28.47 | 28.67 | 28.67 | 0.66% | 8,410 |
| Aug 1, 2025 | 28.65 | 28.65 | 28.21 | 28.48 | 28.48 | -0.08% | 4,434 |
| Jul 31, 2025 | 28.45 | 28.72 | 28.26 | 28.50 | 28.50 | 0.15% | 16,767 |
| 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 |