Global X MSCI Norway ETF (NORW)

NORW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.14	38.14	37.74	37.81	37.81	0.27%	43,928
Apr 27, 2026	38.00	38.12	37.62	37.71	37.71	-0.61%	760,639
Apr 24, 2026	37.99	38.00	37.73	37.94	37.94	-0.11%	38,152
Apr 23, 2026	38.20	38.31	37.70	37.98	37.98	-0.42%	112,865
Apr 22, 2026	38.00	38.35	38.00	38.14	38.14	1.22%	100,308
Apr 21, 2026	37.96	38.06	37.59	37.68	37.68	-0.71%	98,910
Apr 20, 2026	37.45	38.04	37.45	37.95	37.95	1.74%	355,125
Apr 17, 2026	37.80	37.80	37.00	37.30	37.30	-2.53%	292,813
Apr 16, 2026	38.64	38.64	38.18	38.27	38.27	0.10%	93,098
Apr 15, 2026	38.24	38.32	38.00	38.23	38.23	0.21%	139,132
Apr 14, 2026	38.76	38.76	38.13	38.15	38.15	-1.95%	217,803
Apr 13, 2026	38.71	38.96	38.41	38.91	38.91	1.49%	108,407
Apr 10, 2026	38.50	38.83	38.18	38.34	38.34	-1.21%	329,489
Apr 9, 2026	38.65	38.92	38.54	38.81	38.81	1.92%	95,734
Apr 8, 2026	37.63	38.12	37.48	38.08	38.08	-1.32%	134,716
Apr 7, 2026	38.33	38.60	38.09	38.59	38.59	0.68%	53,717
Apr 6, 2026	38.14	38.38	37.92	38.33	38.33	1.16%	92,880
Apr 2, 2026	37.51	37.98	37.07	37.89	37.89	0.29%	92,309
Apr 1, 2026	38.17	38.17	37.46	37.78	37.78	-1.13%	316,987
Mar 31, 2026	37.77	38.21	37.56	38.21	38.21	2.44%	148,425
Mar 30, 2026	36.93	37.56	36.70	37.30	37.30	3.32%	1,375,196
Mar 27, 2026	36.22	36.42	36.06	36.10	36.10	-0.11%	104,780
Mar 26, 2026	36.38	36.67	36.12	36.14	36.14	-0.66%	101,290
Mar 25, 2026	35.88	36.46	35.73	36.38	36.38	1.00%	115,329
Mar 24, 2026	35.59	36.08	35.59	36.02	36.02	0.78%	123,175
Mar 23, 2026	36.00	36.00	35.15	35.74	35.74	-2.77%	343,920
Mar 20, 2026	37.19	37.23	36.50	36.76	36.76	-2.42%	383,782
Mar 19, 2026	37.03	37.73	36.94	37.67	37.67	1.84%	258,278
Mar 18, 2026	36.93	37.24	36.91	36.99	36.99	0.52%	244,081
Mar 17, 2026	36.71	36.88	36.49	36.80	36.80	1.02%	119,245
Mar 16, 2026	36.21	36.53	36.05	36.43	36.43	2.04%	71,608
Mar 13, 2026	36.38	36.38	35.62	35.70	35.70	-1.19%	143,066
Mar 12, 2026	35.90	36.35	35.61	36.13	36.13	1.20%	364,841
Mar 11, 2026	35.46	35.71	35.29	35.70	35.70	0.96%	129,713
Mar 10, 2026	35.78	35.82	35.21	35.36	35.36	-0.98%	224,543
Mar 9, 2026	35.55	35.97	35.11	35.71	35.71	-0.03%	230,125
Mar 6, 2026	35.40	35.85	35.30	35.72	35.72	0.76%	246,420
Mar 5, 2026	35.38	35.72	34.96	35.45	35.45	-1.80%	311,750
Mar 4, 2026	35.81	36.23	35.32	36.10	36.10	0.73%	434,000
Mar 3, 2026	35.27	36.79	34.58	35.84	35.84	-0.75%	745,498
Mar 2, 2026	35.96	36.56	35.79	36.11	36.11	0.95%	49,015
Feb 27, 2026	35.76	35.84	35.52	35.77	35.77	0.87%	17,875
Feb 26, 2026	34.90	35.46	34.90	35.46	35.46	-0.03%	14,024
Feb 25, 2026	35.31	35.56	35.08	35.47	35.47	0.23%	9,046
Feb 24, 2026	35.23	35.39	34.94	35.39	35.39	0.65%	21,936
Feb 23, 2026	35.25	35.31	35.03	35.16	35.16	-0.99%	22,128
Feb 20, 2026	35.08	35.57	34.99	35.51	35.51	1.52%	25,711
Feb 19, 2026	34.97	35.04	34.84	34.98	34.98	-0.03%	16,375
Feb 18, 2026	34.69	35.27	34.47	34.99	34.99	1.50%	110,282
Feb 17, 2026	34.25	34.49	33.93	34.47	34.47	-0.03%	15,496

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.