Global X MSCI Norway ETF (NORW)
NYSEARCA: NORW · Real-Time Price · USD
27.07
-0.33 (-1.20%)
Apr 2, 2025, 12:24 PM EDT - Market open
NORW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 27.11 | 27.45 | 27.06 | 27.40 | 27.40 | 1.10% | 35,546 |
| Mar 31, 2025 | 26.82 | 27.17 | 26.55 | 27.10 | 27.10 | 0.55% | 20,297 |
| Mar 28, 2025 | 27.22 | 27.22 | 26.92 | 26.95 | 26.95 | -1.32% | 8,473 |
| Mar 27, 2025 | 27.08 | 27.39 | 27.08 | 27.31 | 27.31 | 0.15% | 11,966 |
| Mar 26, 2025 | 27.43 | 27.49 | 27.15 | 27.27 | 27.27 | -0.64% | 16,429 |
| Mar 25, 2025 | 27.61 | 27.78 | 27.42 | 27.45 | 27.45 | 0.57% | 15,247 |
| Mar 24, 2025 | 27.43 | 27.48 | 27.19 | 27.29 | 27.29 | -0.30% | 10,990 |
| Mar 21, 2025 | 27.33 | 27.42 | 27.24 | 27.37 | 27.37 | 0.27% | 15,647 |
| Mar 20, 2025 | 27.00 | 27.32 | 27.00 | 27.30 | 27.30 | -0.71% | 3,836 |
| Mar 19, 2025 | 27.35 | 27.55 | 27.28 | 27.50 | 27.50 | 0.71% | 7,271 |
| Mar 18, 2025 | 27.24 | 27.30 | 27.07 | 27.30 | 27.30 | 0.17% | 10,597 |
| Mar 17, 2025 | 26.90 | 27.31 | 26.85 | 27.26 | 27.26 | 2.46% | 11,594 |
| Mar 14, 2025 | 26.33 | 26.65 | 26.27 | 26.60 | 26.60 | 2.03% | 7,657 |
| Mar 13, 2025 | 26.07 | 26.21 | 26.00 | 26.07 | 26.07 | 0.16% | 8,962 |
| Mar 12, 2025 | 25.97 | 26.07 | 25.85 | 26.03 | 26.03 | 0.62% | 18,986 |
| Mar 11, 2025 | 25.95 | 26.13 | 25.68 | 25.87 | 25.87 | 0.74% | 25,651 |
| Mar 10, 2025 | 25.93 | 25.95 | 25.51 | 25.68 | 25.68 | -1.04% | 17,379 |
| Mar 7, 2025 | 25.79 | 25.98 | 25.79 | 25.95 | 25.95 | 1.97% | 11,066 |
| Mar 6, 2025 | 25.58 | 25.64 | 25.31 | 25.45 | 25.45 | -0.05% | 9,294 |
| Mar 5, 2025 | 25.20 | 25.46 | 25.13 | 25.46 | 25.46 | 1.62% | 10,690 |
| Mar 4, 2025 | 24.72 | 25.14 | 24.49 | 25.05 | 25.05 | -0.13% | 6,231 |
| Mar 3, 2025 | 25.52 | 25.56 | 25.06 | 25.09 | 25.09 | 0.69% | 20,515 |
| Feb 28, 2025 | 24.83 | 24.95 | 24.73 | 24.92 | 24.92 | 0.14% | 7,259 |
| Feb 27, 2025 | 25.08 | 25.08 | 24.82 | 24.88 | 24.88 | -1.01% | 6,767 |
| Feb 26, 2025 | 25.19 | 25.33 | 25.12 | 25.14 | 25.14 | -1.21% | 4,060 |
| Feb 25, 2025 | 25.50 | 25.50 | 25.26 | 25.44 | 25.44 | 0.79% | 3,226 |
| Feb 24, 2025 | 25.21 | 25.37 | 25.21 | 25.25 | 25.25 | 0.16% | 6,649 |
| Feb 21, 2025 | 25.41 | 25.44 | 25.14 | 25.21 | 25.21 | 0.22% | 15,777 |
| Feb 20, 2025 | 25.27 | 25.27 | 25.15 | 25.15 | 25.15 | -0.12% | 1,364 |
| Feb 19, 2025 | 25.21 | 25.23 | 25.12 | 25.18 | 25.18 | 0.42% | 11,564 |
| Feb 18, 2025 | 24.95 | 25.08 | 24.95 | 25.08 | 25.08 | -0.04% | 1,808 |
| Feb 14, 2025 | 25.15 | 25.15 | 24.98 | 25.09 | 25.09 | 1.50% | 4,963 |
| Feb 13, 2025 | 24.62 | 24.81 | 24.57 | 24.72 | 24.72 | 0.32% | 9,474 |
| Feb 12, 2025 | 24.56 | 24.67 | 24.56 | 24.64 | 24.64 | -1.95% | 2,009 |
| Feb 11, 2025 | 25.04 | 25.19 | 25.04 | 25.13 | 25.13 | 0.54% | 1,622 |
| Feb 10, 2025 | 24.90 | 25.00 | 24.90 | 24.99 | 24.99 | 1.33% | 2,319 |
| Feb 7, 2025 | 24.89 | 24.89 | 24.66 | 24.66 | 24.66 | -1.39% | 3,428 |
| Feb 6, 2025 | 25.15 | 25.15 | 25.00 | 25.01 | 25.01 | -0.78% | 6,161 |
| Feb 5, 2025 | 25.12 | 25.23 | 25.12 | 25.21 | 25.21 | 0.10% | 6,809 |
| Feb 4, 2025 | 24.79 | 25.18 | 24.79 | 25.18 | 25.18 | 1.99% | 2,236 |
| Feb 3, 2025 | 24.49 | 24.84 | 24.49 | 24.69 | 24.69 | -1.12% | 4,438 |
| Jan 31, 2025 | 25.15 | 25.15 | 24.97 | 24.97 | 24.97 | -0.96% | 1,189 |
| Jan 30, 2025 | 25.24 | 25.41 | 25.21 | 25.21 | 25.21 | 0.69% | 1,232 |
| Jan 29, 2025 | 24.97 | 25.10 | 24.96 | 25.04 | 25.04 | 0.40% | 2,603 |
| Jan 28, 2025 | 24.91 | 24.99 | 24.90 | 24.94 | 24.94 | 0.55% | 3,094 |
| Jan 27, 2025 | 24.74 | 24.93 | 24.74 | 24.80 | 24.80 | -0.44% | 7,519 |
| Jan 24, 2025 | 25.04 | 25.04 | 24.91 | 24.91 | 24.91 | -0.47% | 3,347 |
| Jan 23, 2025 | 24.85 | 25.09 | 24.85 | 25.03 | 25.03 | 1.64% | 7,377 |
| Jan 22, 2025 | 24.71 | 24.74 | 24.60 | 24.63 | 24.63 | 0.19% | 4,759 |
| Jan 21, 2025 | 24.48 | 24.58 | 24.29 | 24.58 | 24.58 | 0.90% | 146,896 |