Global X MSCI Norway ETF (NORW)
NYSEARCA: NORW · Real-Time Price · USD
27.29
+0.08 (0.29%)
May 12, 2025, 4:00 PM - Market closed
NORW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 27.10 | 27.32 | 26.96 | 27.29 | 27.29 | 0.29% | 11,691 |
| May 9, 2025 | 27.22 | 27.40 | 26.94 | 27.21 | 27.21 | 0.13% | 65,495 |
| May 8, 2025 | 27.03 | 27.40 | 27.03 | 27.17 | 27.17 | -0.30% | 6,766 |
| May 7, 2025 | 27.31 | 27.47 | 27.12 | 27.26 | 27.26 | 0.29% | 6,127 |
| May 6, 2025 | 27.01 | 27.30 | 26.99 | 27.18 | 27.18 | -0.04% | 9,191 |
| May 5, 2025 | 27.02 | 27.30 | 26.97 | 27.19 | 27.19 | 0.14% | 20,318 |
| May 2, 2025 | 27.13 | 27.30 | 26.85 | 27.15 | 27.15 | 2.22% | 8,646 |
| May 1, 2025 | 26.82 | 26.82 | 26.45 | 26.56 | 26.56 | -0.88% | 3,612 |
| Apr 30, 2025 | 26.77 | 26.94 | 26.51 | 26.80 | 26.80 | 0.32% | 13,434 |
| Apr 29, 2025 | 26.75 | 26.75 | 26.40 | 26.71 | 26.71 | 1.23% | 4,708 |
| Apr 28, 2025 | 26.08 | 26.49 | 26.08 | 26.39 | 26.39 | 0.99% | 4,428 |
| Apr 25, 2025 | 26.28 | 26.30 | 26.00 | 26.13 | 26.13 | -0.58% | 3,748 |
| Apr 24, 2025 | 26.12 | 26.42 | 26.09 | 26.28 | 26.28 | 1.37% | 14,655 |
| Apr 23, 2025 | 26.35 | 26.49 | 25.80 | 25.92 | 25.92 | -0.64% | 11,716 |
| Apr 22, 2025 | 26.05 | 26.19 | 25.73 | 26.09 | 26.09 | 2.56% | 7,312 |
| Apr 21, 2025 | 25.85 | 25.91 | 25.41 | 25.44 | 25.44 | -1.78% | 7,240 |
| Apr 17, 2025 | 25.86 | 26.13 | 25.72 | 25.90 | 25.90 | 1.81% | 6,288 |
| Apr 16, 2025 | 25.48 | 25.59 | 25.36 | 25.44 | 25.44 | -0.34% | 3,384 |
| Apr 15, 2025 | 25.60 | 25.83 | 25.53 | 25.53 | 25.53 | 0.96% | 57,068 |
| Apr 14, 2025 | 25.61 | 25.61 | 24.97 | 25.28 | 25.28 | 0.80% | 7,185 |
| Apr 11, 2025 | 24.66 | 25.16 | 24.56 | 25.08 | 25.08 | 3.86% | 7,106 |
| Apr 10, 2025 | 24.29 | 24.34 | 23.62 | 24.15 | 24.15 | -4.27% | 38,587 |
| Apr 9, 2025 | 23.33 | 25.23 | 23.02 | 25.23 | 25.23 | 9.32% | 33,194 |
| Apr 8, 2025 | 24.02 | 24.05 | 23.08 | 23.08 | 23.08 | -0.35% | 5,797 |
| Apr 7, 2025 | 23.10 | 24.17 | 22.84 | 23.16 | 23.16 | -3.62% | 17,320 |
| Apr 4, 2025 | 25.03 | 25.03 | 24.00 | 24.03 | 24.03 | -9.08% | 39,487 |
| Apr 3, 2025 | 26.79 | 26.83 | 26.33 | 26.43 | 26.43 | -2.51% | 15,900 |
| Apr 2, 2025 | 27.00 | 27.12 | 26.94 | 27.11 | 27.11 | -1.05% | 16,901 |
| 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 |