Global X MSCI Norway ETF (NORW)

NYSEARCA: NORW · Real-Time Price · USD

37.81

+0.10 (0.27%)

At close: Apr 28, 2026, 4:00 PM EDT

37.70

-0.11 (-0.29%)

After-hours: Apr 28, 2026, 8:00 PM EDT

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
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