Skip to main content
Global X MSCI Norway ETF (NORW)
NYSEARCA: NORW · Real-Time Price · USD
29.29
+0.06 (0.20%)
Jun 6, 2025, 4:00 PM - Market closed

NORW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202529.4129.4429.1329.2929.290.19%5,347
Jun 5, 202529.1429.4529.1429.2329.230.73%7,339
Jun 4, 202529.1529.1628.7729.0229.020.51%8,667
Jun 3, 202529.1129.1928.7028.8728.87-1.17%60,895
Jun 2, 202528.6929.4028.6929.2129.212.48%20,650
May 30, 202528.5528.6928.3328.5128.51-0.64%7,911
May 29, 202528.7728.8928.5028.6928.69-0.10%9,361
May 28, 202528.9128.9128.6428.7228.72-1.05%5,926
May 27, 202529.1029.1028.8529.0329.031.31%2,373
May 23, 202528.3428.9528.3128.6528.650.49%9,822
May 22, 202528.5028.5428.0728.5128.51-0.59%13,823
May 21, 202529.0429.2828.5428.6828.680.54%16,036
May 20, 202528.2828.5328.0128.5328.531.08%6,420
May 19, 202528.2028.3728.0228.2228.22-0.10%3,897
May 16, 202528.1728.2527.9328.2528.251.89%6,326
May 15, 202527.4427.7327.4427.7327.731.09%3,063
May 14, 202527.5027.9427.4327.4327.43-0.02%16,903
May 13, 202527.5127.5127.2127.4327.430.51%3,517
May 12, 202527.1027.3226.9627.2927.290.29%11,691
May 9, 202527.2227.4026.9427.2127.210.13%65,495
May 8, 202527.0327.4027.0327.1727.17-0.30%6,766
May 7, 202527.3127.4727.1227.2627.260.29%6,127
May 6, 202527.0127.3026.9927.1827.18-0.04%9,191
May 5, 202527.0227.3026.9727.1927.190.14%20,318
May 2, 202527.1327.3026.8527.1527.152.22%8,646
May 1, 202526.8226.8226.4526.5626.56-0.88%3,612
Apr 30, 202526.7726.9426.5126.8026.800.32%13,434
Apr 29, 202526.7526.7526.4026.7126.711.23%4,708
Apr 28, 202526.0826.4926.0826.3926.390.99%4,428
Apr 25, 202526.2826.3026.0026.1326.13-0.58%3,748
Apr 24, 202526.1226.4226.0926.2826.281.37%14,655
Apr 23, 202526.3526.4925.8025.9225.92-0.64%11,716
Apr 22, 202526.0526.1925.7326.0926.092.56%7,312
Apr 21, 202525.8525.9125.4125.4425.44-1.78%7,240
Apr 17, 202525.8626.1325.7225.9025.901.81%6,288
Apr 16, 202525.4825.5925.3625.4425.44-0.34%3,384
Apr 15, 202525.6025.8325.5325.5325.530.96%57,068
Apr 14, 202525.6125.6124.9725.2825.280.80%7,185
Apr 11, 202524.6625.1624.5625.0825.083.86%7,106
Apr 10, 202524.2924.3423.6224.1524.15-4.27%38,587
Apr 9, 202523.3325.2323.0225.2325.239.32%33,194
Apr 8, 202524.0224.0523.0823.0823.08-0.35%5,797
Apr 7, 202523.1024.1722.8423.1623.16-3.62%17,320
Apr 4, 202525.0325.0324.0024.0324.03-9.08%39,487
Apr 3, 202526.7926.8326.3326.4326.43-2.51%15,900
Apr 2, 202527.0027.1226.9427.1127.11-1.05%16,901
Apr 1, 202527.1127.4527.0627.4027.401.10%35,546
Mar 31, 202526.8227.1726.5527.1027.100.55%20,297
Mar 28, 202527.2227.2226.9226.9526.95-1.32%8,473
Mar 27, 202527.0827.3927.0827.3127.310.15%11,966