Global X - MSCI Norway ET... (NORW)
AMEX: NORW
· Real-Time Price · USD
30.55
0.34 (1.13%)
At close: Oct 01, 2025, 3:33 PM
NORW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 30.09 | 30.25 | 29.83 | 30.21 | n/a | -0.07% | 12,648 |
| Sep 29, 2025 | 30.25 | 30.32 | 29.90 | 30.23 | 30.23 | -0.13% | 10,400 |
| Sep 26, 2025 | 30.07 | 30.34 | 30.07 | 30.27 | 30.27 | 1.20% | 19,300 |
| Sep 25, 2025 | 30.04 | 30.23 | 29.76 | 29.91 | 29.91 | -1.06% | 7,630 |
| Sep 24, 2025 | 30.34 | 30.34 | 30.11 | 30.23 | 30.23 | -0.40% | 7,200 |
| Sep 23, 2025 | 30.38 | 30.53 | 30.15 | 30.35 | 30.35 | 0.83% | 6,938 |
| Sep 22, 2025 | 30.04 | 30.16 | 30.04 | 30.10 | 30.10 | 0.23% | 1,300 |
| Sep 19, 2025 | 30.00 | 30.14 | 29.98 | 30.03 | 30.03 | -1.31% | 9,700 |
| Sep 18, 2025 | 30.38 | 30.44 | 30.34 | 30.43 | 30.43 | -0.52% | 2,800 |
| Sep 17, 2025 | 30.97 | 30.97 | 30.35 | 30.59 | 30.59 | -0.49% | 5,332 |
| Sep 16, 2025 | 31.04 | 31.04 | 30.73 | 30.74 | 30.74 | 0.33% | 3,200 |
| Sep 15, 2025 | 30.55 | 30.76 | 30.52 | 30.64 | 30.64 | 0.82% | 13,612 |
| Sep 12, 2025 | 30.38 | 30.40 | 30.15 | 30.39 | 30.39 | 0.20% | 4,000 |
| Sep 11, 2025 | 30.00 | 30.48 | 30.00 | 30.33 | 30.33 | 0.40% | 14,625 |
| Sep 10, 2025 | 30.20 | 30.39 | 30.05 | 30.21 | 30.21 | 1.04% | 3,602 |
| Sep 9, 2025 | 29.78 | 30.03 | 29.66 | 29.90 | 29.90 | 0.71% | 8,818 |
| Sep 8, 2025 | 29.64 | 29.78 | 29.64 | 29.69 | 29.69 | 1.26% | 1,627 |
| Sep 5, 2025 | 29.34 | 29.42 | 29.24 | 29.32 | 29.32 | 0.45% | 9,000 |
| Sep 4, 2025 | 29.15 | 29.39 | 29.15 | 29.19 | 29.19 | -0.34% | 13,206 |
| Sep 3, 2025 | 29.40 | 29.42 | 29.12 | 29.29 | 29.29 | -0.85% | 5,827 |
Page 1 of 136