Global X - MSCI Norway ET... (NORW)
AMEX: NORW
· Real-Time Price · USD
29.41
0.26 (0.88%)
At close: Aug 21, 2025, 12:27 PM
NORW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 28.94 | 29.25 | 28.86 | 29.13 | 29.13 | 1.43% | 4,675 |
| Aug 19, 2025 | 28.93 | 29.04 | 28.72 | 28.72 | 28.72 | -0.90% | 4,400 |
| Aug 18, 2025 | 28.89 | 29.11 | 28.89 | 28.98 | 28.98 | -0.51% | 4,000 |
| Aug 15, 2025 | 29.08 | 29.29 | 28.96 | 29.13 | 29.13 | 0.52% | 2,532 |
| Aug 14, 2025 | 28.80 | 29.26 | 28.80 | 28.98 | 28.98 | 0.07% | 4,511 |
| Aug 13, 2025 | 29.14 | 29.20 | 28.75 | 28.96 | 28.96 | 0.10% | 25,344 |
| Aug 12, 2025 | 29.01 | 29.11 | 28.60 | 28.93 | 28.93 | 1.40% | 11,145 |
| Aug 11, 2025 | 28.60 | 28.66 | 28.53 | 28.53 | 28.53 | -0.56% | 3,338 |
| Aug 8, 2025 | 28.82 | 29.01 | 28.67 | 28.69 | 28.69 | -0.76% | 3,300 |
| Aug 7, 2025 | 29.05 | 29.05 | 28.77 | 28.91 | 28.91 | 0.45% | 4,547 |
| Aug 6, 2025 | 28.80 | 28.95 | 28.68 | 28.78 | 28.78 | 0.24% | 8,100 |
| Aug 5, 2025 | 28.74 | 28.88 | 28.61 | 28.71 | 28.71 | 0.14% | 8,030 |
| Aug 4, 2025 | 28.49 | 28.73 | 28.47 | 28.67 | 28.67 | 0.67% | 8,410 |
| Aug 1, 2025 | 28.65 | 28.65 | 28.21 | 28.48 | 28.48 | -0.07% | 4,434 |
| Jul 31, 2025 | 28.45 | 28.72 | 28.26 | 28.50 | 28.50 | 0.14% | 16,800 |
| Jul 30, 2025 | 28.51 | 28.73 | 28.24 | 28.46 | 28.46 | -2.60% | 20,129 |
| Jul 29, 2025 | 29.04 | 29.29 | 28.73 | 29.22 | 29.22 | 0.31% | 13,200 |
| Jul 28, 2025 | 29.32 | 29.32 | 28.85 | 29.13 | 29.13 | -0.17% | 7,517 |
| Jul 25, 2025 | 29.05 | 29.26 | 28.63 | 29.18 | 29.18 | -0.03% | 45,800 |
| Jul 24, 2025 | 29.35 | 29.54 | 29.14 | 29.19 | 29.19 | -0.51% | 18,527 |