Global X MSCI Norway ETF (NORW)
NYSEARCA: NORW · Real-Time Price · USD
35.53
+0.08 (0.23%)
Mar 6, 2026, 10:23 AM EST - Market open
NORW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.40 | 35.53 | 35.30 | 35.53 | - | 0.23% | 104,944 |
| 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 |
| Feb 13, 2026 | 34.28 | 34.55 | 34.14 | 34.48 | 34.48 | 0.59% | 11,750 |
| Feb 12, 2026 | 34.91 | 34.91 | 34.17 | 34.28 | 34.28 | -0.98% | 14,524 |
| Feb 11, 2026 | 34.62 | 34.76 | 34.40 | 34.62 | 34.62 | 0.35% | 15,931 |
| Feb 10, 2026 | 34.58 | 34.58 | 34.30 | 34.50 | 34.50 | 0.41% | 16,270 |
| Feb 9, 2026 | 33.81 | 34.36 | 33.81 | 34.36 | 34.36 | 1.63% | 9,554 |
| Feb 6, 2026 | 33.42 | 33.84 | 33.42 | 33.81 | 33.81 | 4.93% | 11,850 |
| Feb 5, 2026 | 32.94 | 32.94 | 32.22 | 32.22 | 32.22 | -1.35% | 8,727 |
| Feb 4, 2026 | 32.90 | 32.90 | 32.54 | 32.66 | 32.66 | -0.88% | 7,862 |
| Feb 3, 2026 | 32.50 | 32.95 | 32.50 | 32.95 | 32.95 | 1.35% | 16,556 |
| Feb 2, 2026 | 32.50 | 32.55 | 32.26 | 32.51 | 32.51 | -0.28% | 23,459 |
| Jan 30, 2026 | 33.11 | 33.11 | 32.60 | 32.60 | 32.60 | -1.57% | 14,719 |
| Jan 29, 2026 | 33.13 | 33.24 | 32.62 | 33.12 | 33.12 | 1.10% | 22,689 |
| Jan 28, 2026 | 32.92 | 32.92 | 32.48 | 32.76 | 32.76 | - | 20,228 |
| Jan 27, 2026 | 32.53 | 32.82 | 32.42 | 32.76 | 32.76 | 2.22% | 26,113 |
| Jan 26, 2026 | 31.93 | 32.10 | 31.93 | 32.05 | 32.05 | 0.31% | 15,620 |
| Jan 23, 2026 | 31.97 | 31.97 | 31.69 | 31.95 | 31.95 | 1.40% | 18,184 |
| Jan 22, 2026 | 31.62 | 31.68 | 31.37 | 31.51 | 31.51 | -0.13% | 65,417 |
| Jan 21, 2026 | 31.04 | 31.60 | 31.04 | 31.55 | 31.55 | 1.97% | 13,716 |
| Jan 20, 2026 | 31.08 | 31.20 | 30.89 | 30.94 | 30.94 | -0.93% | 14,342 |
| Jan 16, 2026 | 30.58 | 31.28 | 30.58 | 31.23 | 31.23 | 1.59% | 9,940 |
| Jan 15, 2026 | 30.82 | 30.82 | 30.62 | 30.74 | 30.74 | -0.16% | 4,797 |
| Jan 14, 2026 | 30.74 | 31.02 | 30.74 | 30.79 | 30.79 | 0.52% | 8,483 |
| Jan 13, 2026 | 30.52 | 30.82 | 30.52 | 30.63 | 30.63 | 0.23% | 16,156 |
| Jan 12, 2026 | 30.15 | 30.64 | 30.15 | 30.56 | 30.56 | 0.63% | 9,595 |
| Jan 9, 2026 | 29.97 | 30.44 | 29.97 | 30.37 | 30.37 | 0.33% | 15,225 |
| Jan 8, 2026 | 29.82 | 30.27 | 29.81 | 30.27 | 30.27 | 0.80% | 9,053 |
| Jan 7, 2026 | 30.26 | 30.26 | 29.92 | 30.03 | 30.03 | -0.87% | 19,061 |
| Jan 6, 2026 | 30.33 | 30.52 | 30.18 | 30.29 | 30.29 | 0.16% | 8,083 |
| Jan 5, 2026 | 30.15 | 30.34 | 29.93 | 30.25 | 30.25 | -0.54% | 15,391 |
| Jan 2, 2026 | 30.34 | 30.56 | 30.27 | 30.41 | 30.41 | 1.21% | 13,991 |
| Dec 31, 2025 | 30.10 | 30.10 | 30.01 | 30.04 | 30.04 | -0.56% | 2,971 |
| Dec 30, 2025 | 30.14 | 30.39 | 30.14 | 30.21 | 30.21 | -0.82% | 12,631 |
| Dec 29, 2025 | 30.42 | 30.58 | 30.36 | 30.46 | 30.03 | 0.03% | 20,971 |
| Dec 26, 2025 | 30.44 | 30.50 | 30.29 | 30.45 | 30.02 | 0.18% | 16,484 |
| Dec 24, 2025 | 30.41 | 30.41 | 30.29 | 30.40 | 29.97 | 0.46% | 1,715 |
| Dec 23, 2025 | 30.10 | 30.26 | 30.04 | 30.26 | 29.83 | 1.04% | 2,967 |
| Dec 22, 2025 | 29.92 | 29.97 | 29.88 | 29.95 | 29.53 | 0.66% | 4,407 |
| Dec 19, 2025 | 29.89 | 29.89 | 29.75 | 29.75 | 29.33 | 0.82% | 3,195 |
| Dec 18, 2025 | 29.54 | 29.59 | 29.46 | 29.51 | 29.10 | 0.83% | 4,477 |
| Dec 17, 2025 | 29.34 | 29.42 | 29.27 | 29.27 | 28.86 | -0.24% | 4,217 |
| Dec 16, 2025 | 29.41 | 29.41 | 29.31 | 29.34 | 28.93 | -0.78% | 3,448 |
| Dec 15, 2025 | 29.53 | 29.64 | 29.53 | 29.57 | 29.15 | 0.61% | 5,204 |
| Dec 12, 2025 | 29.72 | 29.72 | 29.33 | 29.39 | 28.98 | -0.94% | 4,463 |
| Dec 11, 2025 | 29.64 | 29.79 | 29.62 | 29.67 | 29.25 | 0.37% | 4,861 |
| Dec 10, 2025 | 29.23 | 29.56 | 29.23 | 29.56 | 29.14 | 0.56% | 2,668 |
| Dec 9, 2025 | 29.50 | 29.53 | 29.34 | 29.40 | 28.98 | -0.10% | 8,281 |
| Dec 8, 2025 | 29.45 | 29.45 | 29.29 | 29.43 | 29.01 | 0.51% | 5,856 |
| Dec 5, 2025 | 29.43 | 29.45 | 29.25 | 29.28 | 28.86 | -0.02% | 4,512 |
| Dec 4, 2025 | 29.32 | 29.34 | 29.28 | 29.28 | 28.87 | 0.14% | 1,926 |
| Dec 3, 2025 | 29.18 | 29.33 | 29.18 | 29.24 | 28.83 | 1.33% | 6,577 |
| Dec 2, 2025 | 28.74 | 28.90 | 28.74 | 28.86 | 28.45 | 0.19% | 5,114 |
| Dec 1, 2025 | 28.89 | 28.97 | 28.75 | 28.80 | 28.39 | -0.47% | 12,029 |
| Nov 28, 2025 | 28.72 | 29.13 | 28.72 | 28.94 | 28.53 | 1.58% | 13,878 |
| Nov 26, 2025 | 28.33 | 28.55 | 28.30 | 28.49 | 28.08 | 0.67% | 77,060 |
| Nov 25, 2025 | 28.03 | 28.30 | 28.03 | 28.30 | 27.90 | 1.15% | 6,204 |
| Nov 24, 2025 | 27.99 | 28.03 | 27.84 | 27.97 | 27.58 | -0.46% | 7,003 |
| Nov 21, 2025 | 27.95 | 28.19 | 27.85 | 28.10 | 27.70 | 0.65% | 5,488 |
| Nov 20, 2025 | 28.61 | 28.61 | 27.92 | 27.92 | 27.53 | -0.82% | 7,689 |
| Nov 19, 2025 | 28.20 | 28.42 | 28.05 | 28.15 | 27.75 | -1.75% | 6,830 |
| Nov 18, 2025 | 28.60 | 28.68 | 28.26 | 28.65 | 28.25 | -0.67% | 11,844 |
| Nov 17, 2025 | 28.78 | 29.10 | 28.72 | 28.84 | 28.44 | -0.80% | 4,809 |
| Nov 14, 2025 | 28.87 | 29.16 | 28.85 | 29.08 | 28.66 | -0.46% | 8,271 |
| Nov 13, 2025 | 29.48 | 29.68 | 29.17 | 29.21 | 28.80 | 0.14% | 12,518 |
| Nov 12, 2025 | 29.27 | 29.27 | 29.04 | 29.17 | 28.76 | -0.34% | 3,094 |
| Nov 11, 2025 | 29.13 | 29.48 | 29.02 | 29.27 | 28.86 | 1.49% | 13,713 |
| Nov 10, 2025 | 28.87 | 29.03 | 28.59 | 28.84 | 28.43 | 0.45% | 10,579 |
| Nov 7, 2025 | 28.62 | 28.81 | 28.44 | 28.71 | 28.31 | 1.20% | 7,211 |
| Nov 6, 2025 | 28.47 | 28.50 | 28.28 | 28.37 | 27.97 | -0.76% | 3,805 |
| Nov 5, 2025 | 28.51 | 28.66 | 28.51 | 28.59 | 28.18 | 0.55% | 2,364 |
| Nov 4, 2025 | 28.51 | 28.55 | 28.41 | 28.43 | 28.03 | -2.17% | 3,637 |
| Nov 3, 2025 | 28.76 | 29.08 | 28.76 | 29.06 | 28.65 | 1.03% | 3,912 |
| Oct 31, 2025 | 29.00 | 29.02 | 28.77 | 28.77 | 28.36 | -1.11% | 10,500 |
| Oct 30, 2025 | 29.21 | 29.24 | 28.95 | 29.09 | 28.68 | -2.23% | 9,990 |
| Oct 29, 2025 | 30.00 | 30.00 | 29.70 | 29.76 | 29.34 | 0.35% | 8,701 |
| Oct 28, 2025 | 29.60 | 30.07 | 29.60 | 29.65 | 29.23 | -1.10% | 12,927 |
| Oct 27, 2025 | 30.47 | 30.47 | 29.56 | 29.98 | 29.56 | 0.99% | 20,108 |
| Oct 24, 2025 | 29.69 | 30.10 | 29.55 | 29.69 | 29.27 | -1.41% | 14,776 |
| Oct 23, 2025 | 29.77 | 30.28 | 29.69 | 30.11 | 29.69 | 2.60% | 14,251 |
| Oct 22, 2025 | 29.48 | 29.59 | 29.10 | 29.35 | 28.93 | -0.34% | 13,305 |
| Oct 21, 2025 | 29.44 | 29.45 | 29.18 | 29.45 | 29.03 | -0.47% | 4,631 |
| Oct 20, 2025 | 29.26 | 29.58 | 29.26 | 29.58 | 29.17 | 0.46% | 2,682 |
| Oct 17, 2025 | 29.06 | 29.50 | 29.06 | 29.45 | 29.03 | 0.33% | 4,848 |
| Oct 16, 2025 | 29.48 | 29.85 | 29.25 | 29.35 | 28.94 | -0.24% | 17,733 |
| Oct 15, 2025 | 29.93 | 29.93 | 29.25 | 29.42 | 29.01 | 0.51% | 768 |
| Oct 14, 2025 | 29.00 | 29.51 | 29.00 | 29.27 | 28.86 | -1.08% | 12,248 |
| Oct 13, 2025 | 29.34 | 29.90 | 29.30 | 29.59 | 29.17 | 1.82% | 15,735 |