Skip to main content
Global X MSCI Norway ETF (NORW)
NYSEARCA: NORW · Real-Time Price · USD
24.88
-0.26 (-1.01%)
Feb 27, 2025, 3:34 PM EST - Market closed

NORW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202525.0825.0824.8224.8824.88-1.01%6,767
Feb 26, 202525.1925.3325.1225.1425.14-1.21%4,060
Feb 25, 202525.5025.5025.2625.4425.440.79%3,226
Feb 24, 202525.2125.3725.2125.2525.250.16%6,649
Feb 21, 202525.4125.4425.1425.2125.210.22%15,777
Feb 20, 202525.2725.2725.1525.1525.15-0.12%1,364
Feb 19, 202525.2125.2325.1225.1825.180.42%11,564
Feb 18, 202524.9525.0824.9525.0825.08-0.04%1,808
Feb 14, 202525.1525.1524.9825.0925.091.50%4,963
Feb 13, 202524.6224.8124.5724.7224.720.32%9,474
Feb 12, 202524.5624.6724.5624.6424.64-1.95%2,009
Feb 11, 202525.0425.1925.0425.1325.130.54%1,622
Feb 10, 202524.9025.0024.9024.9924.991.33%2,319
Feb 7, 202524.8924.8924.6624.6624.66-1.39%3,428
Feb 6, 202525.1525.1525.0025.0125.01-0.78%6,161
Feb 5, 202525.1225.2325.1225.2125.210.10%6,809
Feb 4, 202524.7925.1824.7925.1825.181.99%2,236
Feb 3, 202524.4924.8424.4924.6924.69-1.12%4,438
Jan 31, 202525.1525.1524.9724.9724.97-0.96%1,189
Jan 30, 202525.2425.4125.2125.2125.210.69%1,232
Jan 29, 202524.9725.1024.9625.0425.040.40%2,603
Jan 28, 202524.9124.9924.9024.9424.940.55%3,094
Jan 27, 202524.7424.9324.7424.8024.80-0.44%7,519
Jan 24, 202525.0425.0424.9124.9124.91-0.47%3,347
Jan 23, 202524.8525.0924.8525.0325.031.64%7,377
Jan 22, 202524.7124.7424.6024.6324.630.19%4,759
Jan 21, 202524.4824.5824.2924.5824.580.90%146,896
Jan 17, 202524.4024.5524.3624.3624.36-0.51%3,640
Jan 16, 202524.4824.5624.4524.4924.49-0.40%9,228
Jan 15, 202524.6124.6224.5024.5824.581.41%2,962
Jan 14, 202524.1824.2524.1124.2424.240.69%2,897
Jan 13, 202523.9324.1423.9324.0824.080.40%6,132
Jan 10, 202524.2424.2423.9423.9823.98-0.42%19,997
Jan 8, 202524.0224.1523.9624.0824.080.21%31,211
Jan 7, 202524.1424.2123.9724.0324.030.26%40,089
Jan 6, 202524.0524.2323.9523.9723.97-12,765
Jan 3, 202523.9823.9923.9723.9723.970.84%2,734
Jan 2, 202523.8223.9523.6823.7723.771.29%10,382
Dec 31, 202423.6123.6123.4323.4723.47-0.06%5,317
Dec 30, 202423.3923.5223.3223.4823.48-2.26%8,783
Dec 27, 202423.9724.0523.9024.0223.420.30%7,468
Dec 26, 202423.9524.0223.9423.9523.35-0.17%2,077
Dec 24, 202423.9023.9923.8923.9923.390.41%6,270
Dec 23, 202423.7223.9223.7123.8923.300.81%3,820
Dec 20, 202423.3423.8623.3423.7023.110.86%14,132
Dec 19, 202423.8123.8123.5023.5022.91-0.27%7,093
Dec 18, 202424.1424.2023.5623.5622.97-2.70%5,376
Dec 17, 202424.3024.3024.2124.2223.61-1.12%1,597
Dec 16, 202424.5424.6124.4424.4923.88-1.23%6,489
Dec 13, 202424.8524.9224.7924.8024.180.32%5,785
Dec 12, 202424.8024.8524.7224.7224.10-0.68%5,688
Dec 11, 202424.7924.9124.7424.8924.270.28%5,760
Dec 10, 202424.9324.9324.7124.8224.20-0.46%4,904
Dec 9, 202425.0725.1424.9024.9324.310.19%8,459
Dec 6, 202424.9425.0024.8024.8924.26-2.07%15,672
Dec 5, 202425.4325.4825.3925.4124.77-0.35%4,466
Dec 4, 202425.5725.6025.3625.5024.860.12%6,588
Dec 3, 202425.3625.5425.2025.4724.831.52%3,904
Dec 2, 202425.0825.1624.9825.0924.46-0.88%3,627
Nov 29, 202425.1125.3125.0925.3124.680.24%5,192
Nov 27, 202425.1225.3025.0725.2524.621.20%1,830
Nov 26, 202425.2025.2024.7824.9524.33-1.85%9,883
Nov 25, 202425.5625.5825.2825.4224.78-0.24%13,204
Nov 22, 202425.4025.4825.4025.4824.840.16%1,746
Nov 21, 202425.3825.4725.3225.4424.800.16%6,366
Nov 20, 202425.3525.4725.1425.4024.77-0.27%9,864
Nov 19, 202425.1725.5125.1725.4724.830.59%9,047
Nov 18, 202425.0325.3225.0325.3224.691.14%3,732
Nov 15, 202424.9425.1024.8425.0424.411.73%12,373
Nov 14, 202424.7424.9324.5824.6123.990.33%2,589
Nov 13, 202424.4324.6024.2724.5323.910.05%12,023
Nov 12, 202424.5924.5924.3924.5223.90-1.20%1,749
Nov 11, 202424.8524.8924.7024.8124.19-0.27%7,020
Nov 8, 202424.9324.9924.8024.8824.26-1.85%3,170
Nov 7, 202425.3525.4425.2925.3524.721.77%4,225
Nov 6, 202424.6824.9524.6324.9124.29-1.80%9,784
Nov 5, 202425.2325.3725.1725.3724.731.22%2,146
Nov 4, 202425.1625.1624.9425.0624.430.13%7,312
Nov 1, 202424.9525.0324.9425.0324.40-0.31%679
Oct 31, 202425.1625.1624.9825.1124.48-1.26%914
Oct 30, 202425.6325.6325.4225.4324.79-0.56%4,425
Oct 29, 202425.5425.6325.4425.5724.930.88%6,248
Oct 28, 202425.4225.5825.3325.3524.71-0.92%1,935
Oct 25, 202425.7525.7725.5125.5824.940.22%4,133
Oct 24, 202425.5125.5325.4025.5324.891.57%1,681
Oct 23, 202425.2725.2725.0125.1324.50-1.54%6,835
Oct 22, 202425.5025.6325.5025.5324.891.14%1,243
Oct 21, 202425.5025.5425.2225.2424.61-0.47%8,023
Oct 18, 202425.7825.7825.3125.3624.72-0.47%5,454
Oct 17, 202425.5325.5525.4825.4824.840.15%2,527
Oct 16, 202425.5225.5225.3425.4424.810.60%2,468
Oct 15, 202425.7025.7425.2925.2924.66-2.32%3,451
Oct 14, 202425.9226.0725.8425.8925.24-0.90%7,626
Oct 11, 202426.1426.1426.0626.1325.470.69%5,808
Oct 10, 202425.7525.9525.7425.9525.301.84%2,096
Oct 9, 202425.5625.5625.4825.4824.84-0.94%1,677
Oct 8, 202425.8525.8525.4825.7225.08-1.19%2,661
Oct 7, 202426.0126.1325.9526.0325.38-0.69%4,276
Oct 4, 202426.1426.2526.0626.2125.550.96%1,544
Oct 3, 202425.9926.1025.8925.9625.31-0.76%8,257