Global X MSCI Norway ETF (NORW)
NYSEARCA: NORW · Real-Time Price · USD
29.28
-0.01 (-0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
NORW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.43 | 29.45 | 29.25 | 29.28 | 29.28 | -0.02% | 4,512 |
| Dec 4, 2025 | 29.32 | 29.34 | 29.28 | 29.28 | 29.28 | 0.14% | 1,921 |
| Dec 3, 2025 | 29.18 | 29.33 | 29.18 | 29.24 | 29.24 | 1.33% | 6,577 |
| Dec 2, 2025 | 28.74 | 28.90 | 28.74 | 28.86 | 28.86 | 0.19% | 5,114 |
| Dec 1, 2025 | 28.89 | 28.97 | 28.75 | 28.80 | 28.80 | -0.47% | 12,029 |
| Nov 28, 2025 | 28.72 | 29.13 | 28.72 | 28.94 | 28.93 | 1.58% | 13,878 |
| Nov 26, 2025 | 28.33 | 28.55 | 28.30 | 28.49 | 28.48 | 0.67% | 77,060 |
| Nov 25, 2025 | 28.03 | 28.30 | 28.03 | 28.30 | 28.29 | 1.15% | 6,202 |
| Nov 24, 2025 | 27.99 | 28.03 | 27.84 | 27.97 | 27.97 | -0.46% | 7,003 |
| Nov 21, 2025 | 27.95 | 28.19 | 27.85 | 28.10 | 28.10 | 0.65% | 5,488 |
| Nov 20, 2025 | 28.61 | 28.61 | 27.92 | 27.92 | 27.92 | -0.82% | 7,689 |
| Nov 19, 2025 | 28.20 | 28.42 | 28.05 | 28.15 | 28.15 | -1.75% | 6,830 |
| Nov 18, 2025 | 28.60 | 28.68 | 28.26 | 28.65 | 28.65 | -0.67% | 11,844 |
| Nov 17, 2025 | 28.78 | 29.10 | 28.72 | 28.84 | 28.84 | -0.80% | 4,809 |
| Nov 14, 2025 | 28.87 | 29.16 | 28.85 | 29.08 | 29.07 | -0.46% | 8,271 |
| Nov 13, 2025 | 29.48 | 29.68 | 29.17 | 29.21 | 29.21 | 0.14% | 12,518 |
| Nov 12, 2025 | 29.27 | 29.27 | 29.04 | 29.17 | 29.17 | -0.34% | 3,094 |
| Nov 11, 2025 | 29.13 | 29.48 | 29.02 | 29.27 | 29.27 | 1.49% | 13,713 |
| Nov 10, 2025 | 28.87 | 29.03 | 28.59 | 28.84 | 28.84 | 0.45% | 10,579 |
| Nov 7, 2025 | 28.62 | 28.81 | 28.44 | 28.71 | 28.71 | 1.20% | 7,211 |
| Nov 6, 2025 | 28.47 | 28.50 | 28.28 | 28.37 | 28.37 | -0.76% | 3,805 |
| Nov 5, 2025 | 28.51 | 28.66 | 28.51 | 28.59 | 28.59 | 0.55% | 2,364 |
| Nov 4, 2025 | 28.51 | 28.55 | 28.41 | 28.43 | 28.43 | -2.17% | 3,637 |
| Nov 3, 2025 | 28.76 | 29.08 | 28.76 | 29.06 | 29.06 | 1.03% | 3,912 |
| Oct 31, 2025 | 29.00 | 29.02 | 28.77 | 28.77 | 28.77 | -1.11% | 10,500 |
| Oct 30, 2025 | 29.21 | 29.24 | 28.95 | 29.09 | 29.09 | -2.23% | 9,990 |
| Oct 29, 2025 | 30.00 | 30.00 | 29.70 | 29.76 | 29.75 | 0.35% | 8,701 |
| Oct 28, 2025 | 29.60 | 30.07 | 29.60 | 29.65 | 29.65 | -1.10% | 12,927 |
| Oct 27, 2025 | 30.47 | 30.47 | 29.56 | 29.98 | 29.98 | 0.99% | 20,108 |
| Oct 24, 2025 | 29.69 | 30.10 | 29.55 | 29.69 | 29.69 | -1.41% | 14,776 |
| Oct 23, 2025 | 29.77 | 30.28 | 29.69 | 30.11 | 30.11 | 2.60% | 14,251 |
| Oct 22, 2025 | 29.48 | 29.59 | 29.10 | 29.35 | 29.35 | -0.34% | 13,305 |
| Oct 21, 2025 | 29.44 | 29.45 | 29.18 | 29.45 | 29.45 | -0.47% | 4,631 |
| Oct 20, 2025 | 29.26 | 29.58 | 29.26 | 29.58 | 29.58 | 0.46% | 2,682 |
| Oct 17, 2025 | 29.06 | 29.50 | 29.06 | 29.45 | 29.45 | 0.33% | 4,848 |
| Oct 16, 2025 | 29.48 | 29.85 | 29.25 | 29.35 | 29.35 | -0.24% | 17,733 |
| Oct 15, 2025 | 29.93 | 29.93 | 29.25 | 29.42 | 29.42 | 0.51% | 768 |
| Oct 14, 2025 | 29.00 | 29.51 | 29.00 | 29.27 | 29.27 | -1.08% | 12,248 |
| Oct 13, 2025 | 29.34 | 29.90 | 29.30 | 29.59 | 29.59 | 1.82% | 15,735 |
| Oct 10, 2025 | 29.77 | 29.77 | 29.00 | 29.06 | 29.06 | -2.34% | 11,179 |
| Oct 9, 2025 | 30.17 | 30.17 | 29.57 | 29.76 | 29.76 | -1.18% | 8,825 |
| Oct 8, 2025 | 30.36 | 30.36 | 29.99 | 30.11 | 30.11 | 0.20% | 8,114 |
| Oct 7, 2025 | 30.52 | 30.52 | 30.03 | 30.05 | 30.05 | -1.28% | 3,886 |
| Oct 6, 2025 | 30.25 | 30.73 | 30.25 | 30.44 | 30.44 | 0.43% | 5,844 |
| Oct 3, 2025 | 30.51 | 30.51 | 30.01 | 30.31 | 30.31 | 0.45% | 19,118 |
| Oct 2, 2025 | 30.41 | 30.41 | 30.01 | 30.18 | 30.18 | -0.77% | 4,294 |
| Oct 1, 2025 | 30.77 | 30.78 | 30.25 | 30.41 | 30.41 | 0.66% | 7,282 |
| Sep 30, 2025 | 30.09 | 30.25 | 29.83 | 30.21 | 30.21 | -0.08% | 12,650 |
| Sep 29, 2025 | 30.25 | 30.32 | 29.90 | 30.23 | 30.23 | -0.11% | 10,392 |
| Sep 26, 2025 | 30.07 | 30.34 | 30.07 | 30.27 | 30.27 | 1.19% | 19,271 |