Global X MSCI Norway ETF (NORW)

NORW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	38.70	39.00	38.54	38.99	38.99	1.62%	74,377
May 15, 2026	38.04	38.37	37.79	38.37	38.37	-0.44%	79,561
May 14, 2026	38.47	38.58	38.34	38.54	38.54	0.05%	42,520
May 13, 2026	38.13	38.57	38.09	38.52	38.52	0.76%	131,935
May 12, 2026	38.12	38.48	37.97	38.23	38.23	0.10%	37,941
May 11, 2026	38.28	38.37	38.07	38.19	38.19	0.26%	48,132
May 8, 2026	37.85	38.20	37.85	38.09	38.09	0.85%	24,086
May 7, 2026	38.36	38.36	37.62	37.77	37.77	-1.62%	74,036
May 6, 2026	38.32	38.60	38.14	38.39	38.39	-1.59%	194,971
May 5, 2026	38.82	39.15	38.77	39.01	39.01	0.46%	49,413
May 4, 2026	38.70	38.93	38.62	38.83	38.83	0.67%	75,138
May 1, 2026	38.67	38.76	38.47	38.57	38.57	-	74,278
Apr 30, 2026	38.19	38.71	37.98	38.57	38.57	1.47%	182,549
Apr 29, 2026	38.04	38.21	37.73	38.01	38.01	0.53%	79,000
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%	112,877
Apr 22, 2026	38.00	38.35	38.00	38.14	38.14	1.22%	100,318
Apr 21, 2026	37.96	38.06	37.59	37.68	37.68	-0.71%	99,163
Apr 20, 2026	37.45	38.04	37.45	37.95	37.95	1.74%	355,170
Apr 17, 2026	37.80	37.80	37.00	37.30	37.30	-2.53%	293,009
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%	218,053
Apr 13, 2026	38.71	38.96	38.41	38.91	38.91	1.49%	108,909
Apr 10, 2026	38.50	38.83	38.18	38.34	38.34	-1.21%	329,923
Apr 9, 2026	38.65	38.92	38.54	38.81	38.81	1.92%	95,744
Apr 8, 2026	37.63	38.12	37.48	38.08	38.08	-1.32%	135,166
Apr 7, 2026	38.33	38.60	38.09	38.59	38.59	0.68%	54,337
Apr 6, 2026	38.14	38.38	37.92	38.33	38.33	1.16%	93,138
Apr 2, 2026	37.51	37.98	37.07	37.89	37.89	0.29%	92,335
Apr 1, 2026	38.17	38.17	37.46	37.78	37.78	-1.13%	316,990
Mar 31, 2026	37.77	38.21	37.56	38.21	38.21	2.44%	148,608
Mar 30, 2026	36.93	37.56	36.70	37.30	37.30	3.32%	1,375,264
Mar 27, 2026	36.22	36.42	36.06	36.10	36.10	-0.11%	104,865
Mar 26, 2026	36.38	36.67	36.12	36.14	36.14	-0.66%	101,390
Mar 25, 2026	35.88	36.46	35.73	36.38	36.38	1.00%	115,435
Mar 24, 2026	35.59	36.08	35.59	36.02	36.02	0.78%	123,906
Mar 23, 2026	36.00	36.00	35.15	35.74	35.74	-2.77%	344,010
Mar 20, 2026	37.19	37.23	36.50	36.76	36.76	-2.42%	385,525
Mar 19, 2026	37.03	37.73	36.94	37.67	37.67	1.84%	258,584
Mar 18, 2026	36.93	37.24	36.91	36.99	36.99	0.52%	244,237
Mar 17, 2026	36.71	36.88	36.49	36.80	36.80	1.02%	119,246
Mar 16, 2026	36.21	36.53	36.05	36.43	36.43	2.04%	71,626
Mar 13, 2026	36.38	36.38	35.62	35.70	35.70	-1.19%	143,369
Mar 12, 2026	35.90	36.35	35.61	36.13	36.13	1.20%	365,027
Mar 11, 2026	35.46	35.71	35.29	35.70	35.70	0.96%	130,063
Mar 10, 2026	35.78	35.82	35.21	35.36	35.36	-0.98%	224,940
Mar 9, 2026	35.55	35.97	35.11	35.71	35.71	-0.03%	230,364

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.