Global X MSCI Norway ETF (NORW)
NYSEARCA: NORW · Real-Time Price · USD
29.13
-0.33 (-1.12%)
Jun 27, 2025, 4:00 PM - Market closed
NORW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 29.16 | 29.35 | 28.93 | 29.13 | 29.13 | -1.11% | 5,331 |
| Jun 26, 2025 | 29.22 | 29.54 | 29.11 | 29.46 | 28.86 | 0.93% | 200,957 |
| Jun 25, 2025 | 29.01 | 29.36 | 29.01 | 29.19 | 28.59 | -0.73% | 18,021 |
| Jun 24, 2025 | 29.39 | 29.78 | 29.30 | 29.40 | 28.80 | -1.28% | 28,821 |
| Jun 23, 2025 | 29.61 | 30.24 | 29.61 | 29.78 | 29.18 | -0.57% | 10,967 |
| Jun 20, 2025 | 30.25 | 30.27 | 29.95 | 29.95 | 29.34 | -1.61% | 42,062 |
| Jun 18, 2025 | 31.00 | 31.00 | 30.42 | 30.44 | 29.82 | -0.42% | 9,574 |
| Jun 17, 2025 | 30.65 | 30.92 | 30.53 | 30.57 | 29.95 | -0.52% | 12,511 |
| Jun 16, 2025 | 30.95 | 31.05 | 30.60 | 30.73 | 30.10 | 0.58% | 15,006 |
| Jun 13, 2025 | 30.58 | 30.85 | 30.32 | 30.55 | 29.93 | 0.98% | 30,944 |
| Jun 12, 2025 | 30.06 | 30.53 | 30.02 | 30.25 | 29.64 | 1.57% | 19,324 |
| Jun 11, 2025 | 29.91 | 29.95 | 29.61 | 29.78 | 29.18 | 0.54% | 10,729 |
| Jun 10, 2025 | 29.72 | 29.86 | 29.36 | 29.62 | 29.02 | 0.20% | 9,230 |
| Jun 9, 2025 | 29.25 | 29.57 | 29.10 | 29.56 | 28.96 | 0.95% | 9,421 |
| Jun 6, 2025 | 29.41 | 29.44 | 29.13 | 29.29 | 28.69 | 0.19% | 5,347 |
| Jun 5, 2025 | 29.14 | 29.45 | 29.14 | 29.23 | 28.64 | 0.73% | 7,339 |
| Jun 4, 2025 | 29.15 | 29.16 | 28.77 | 29.02 | 28.43 | 0.51% | 8,667 |
| Jun 3, 2025 | 29.11 | 29.19 | 28.70 | 28.87 | 28.28 | -1.17% | 60,895 |
| Jun 2, 2025 | 28.69 | 29.40 | 28.69 | 29.21 | 28.62 | 2.48% | 20,650 |
| May 30, 2025 | 28.55 | 28.69 | 28.33 | 28.51 | 27.93 | -0.64% | 7,911 |
| May 29, 2025 | 28.77 | 28.89 | 28.50 | 28.69 | 28.11 | -0.10% | 9,361 |
| May 28, 2025 | 28.91 | 28.91 | 28.64 | 28.72 | 28.14 | -1.05% | 5,926 |
| May 27, 2025 | 29.10 | 29.10 | 28.85 | 29.03 | 28.44 | 1.31% | 2,373 |
| May 23, 2025 | 28.34 | 28.95 | 28.31 | 28.65 | 28.07 | 0.49% | 9,822 |
| May 22, 2025 | 28.50 | 28.54 | 28.07 | 28.51 | 27.93 | -0.59% | 13,823 |
| May 21, 2025 | 29.04 | 29.28 | 28.54 | 28.68 | 28.10 | 0.54% | 16,036 |
| May 20, 2025 | 28.28 | 28.53 | 28.01 | 28.53 | 27.95 | 1.08% | 6,420 |
| May 19, 2025 | 28.20 | 28.37 | 28.02 | 28.22 | 27.65 | -0.10% | 3,897 |
| May 16, 2025 | 28.17 | 28.25 | 27.93 | 28.25 | 27.68 | 1.89% | 6,326 |
| May 15, 2025 | 27.44 | 27.73 | 27.44 | 27.73 | 27.16 | 1.09% | 3,063 |
| May 14, 2025 | 27.50 | 27.94 | 27.43 | 27.43 | 26.87 | -0.02% | 16,903 |
| May 13, 2025 | 27.51 | 27.51 | 27.21 | 27.43 | 26.87 | 0.51% | 3,517 |
| May 12, 2025 | 27.10 | 27.32 | 26.96 | 27.29 | 26.74 | 0.29% | 11,691 |
| May 9, 2025 | 27.22 | 27.40 | 26.94 | 27.21 | 26.66 | 0.13% | 65,495 |
| May 8, 2025 | 27.03 | 27.40 | 27.03 | 27.17 | 26.62 | -0.30% | 6,766 |
| May 7, 2025 | 27.31 | 27.47 | 27.12 | 27.26 | 26.70 | 0.29% | 6,127 |
| May 6, 2025 | 27.01 | 27.30 | 26.99 | 27.18 | 26.62 | -0.04% | 9,191 |
| May 5, 2025 | 27.02 | 27.30 | 26.97 | 27.19 | 26.64 | 0.14% | 20,318 |
| May 2, 2025 | 27.13 | 27.30 | 26.85 | 27.15 | 26.60 | 2.22% | 8,646 |
| May 1, 2025 | 26.82 | 26.82 | 26.45 | 26.56 | 26.02 | -0.88% | 3,612 |
| Apr 30, 2025 | 26.77 | 26.94 | 26.51 | 26.80 | 26.25 | 0.32% | 13,434 |
| Apr 29, 2025 | 26.75 | 26.75 | 26.40 | 26.71 | 26.17 | 1.23% | 4,708 |
| Apr 28, 2025 | 26.08 | 26.49 | 26.08 | 26.39 | 25.85 | 0.99% | 4,428 |
| Apr 25, 2025 | 26.28 | 26.30 | 26.00 | 26.13 | 25.60 | -0.58% | 3,748 |
| Apr 24, 2025 | 26.12 | 26.42 | 26.09 | 26.28 | 25.75 | 1.37% | 14,655 |
| Apr 23, 2025 | 26.35 | 26.49 | 25.80 | 25.92 | 25.40 | -0.64% | 11,716 |
| Apr 22, 2025 | 26.05 | 26.19 | 25.73 | 26.09 | 25.56 | 2.56% | 7,312 |
| Apr 21, 2025 | 25.85 | 25.91 | 25.41 | 25.44 | 24.92 | -1.78% | 7,240 |
| Apr 17, 2025 | 25.86 | 26.13 | 25.72 | 25.90 | 25.37 | 1.81% | 6,288 |
| Apr 16, 2025 | 25.48 | 25.59 | 25.36 | 25.44 | 24.92 | -0.34% | 3,384 |