NORW
NYSEARCAPre-MarketGlobal X MSCI Norway ETF
$29.27
$0.07 (-0.24%)
As of 1:43 PM
Open
$29.34
High
$29.42
Low
$29.27
Prev Close
$29.34
52W High
$31.05
52W Low
$22.84
Volume
4.07K
Mkt Cap
$56.09M
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $29.34 | $29.42 | $29.27 | $29.27 | 4,217 |
| 12/16/2025 | $29.41 | $29.41 | $29.31 | $29.34 | 3,448 |
| 12/15/2025 | $29.53 | $29.64 | $29.53 | $29.57 | 5,204 |
| 12/12/2025 | $29.72 | $29.72 | $29.33 | $29.39 | 4,500 |
| 12/11/2025 | $29.64 | $29.79 | $29.62 | $29.67 | 4,900 |
| 12/10/2025 | $29.23 | $29.56 | $29.23 | $29.56 | 2,700 |
| 12/9/2025 | $29.50 | $29.53 | $29.34 | $29.40 | 8,300 |
| 12/8/2025 | $29.45 | $29.45 | $29.29 | $29.43 | 5,900 |
| 12/5/2025 | $29.43 | $29.45 | $29.25 | $29.28 | 4,512 |
| 12/4/2025 | $29.32 | $29.34 | $29.28 | $29.28 | 1,926 |
| 12/3/2025 | $29.18 | $29.33 | $29.18 | $29.24 | 6,600 |
| 12/2/2025 | $28.74 | $28.90 | $28.74 | $28.86 | 5,114 |
| 12/1/2025 | $28.89 | $28.97 | $28.75 | $28.80 | 12,029 |
| 11/28/2025 | $28.72 | $29.13 | $28.72 | $28.93 | 13,900 |
| 11/26/2025 | $28.32 | $28.55 | $28.30 | $28.48 | 77,100 |
| 11/25/2025 | $28.03 | $28.30 | $28.03 | $28.29 | 6,204 |
| 11/24/2025 | $27.99 | $28.03 | $27.84 | $27.97 | 7,003 |
| 11/21/2025 | $27.95 | $28.19 | $27.85 | $28.10 | 5,500 |
| 11/20/2025 | $28.61 | $28.61 | $27.92 | $27.92 | 7,700 |
| 11/19/2025 | $28.20 | $28.42 | $28.05 | $28.15 | 6,830 |
| 11/18/2025 | $28.60 | $28.68 | $28.26 | $28.65 | 11,844 |
| 11/17/2025 | $28.78 | $29.10 | $28.72 | $28.84 | 4,809 |
| 11/14/2025 | $28.87 | $29.16 | $28.85 | $29.07 | 8,300 |
| 11/13/2025 | $29.48 | $29.68 | $29.17 | $29.21 | 12,518 |
| 11/12/2025 | $29.27 | $29.27 | $29.04 | $29.17 | 3,100 |
| 11/11/2025 | $29.13 | $29.48 | $29.02 | $29.27 | 13,713 |
| 11/10/2025 | $28.87 | $29.03 | $28.59 | $28.84 | 10,600 |
| 11/7/2025 | $28.62 | $28.81 | $28.44 | $28.71 | 7,211 |
| 11/6/2025 | $28.47 | $28.50 | $28.28 | $28.37 | 3,805 |
| 11/5/2025 | $28.51 | $28.66 | $28.51 | $28.59 | 2,400 |
| 11/4/2025 | $28.51 | $28.55 | $28.41 | $28.43 | 3,637 |
| 11/3/2025 | $28.76 | $29.08 | $28.76 | $29.06 | 3,912 |
| 10/31/2025 | $29.00 | $29.02 | $28.77 | $28.77 | 10,500 |
| 10/30/2025 | $29.21 | $29.24 | $28.95 | $29.09 | 10,000 |
| 10/29/2025 | $30.00 | $30.00 | $29.70 | $29.75 | 8,701 |
| 10/28/2025 | $29.60 | $30.07 | $29.60 | $29.65 | 12,927 |
| 10/27/2025 | $30.47 | $30.47 | $29.56 | $29.98 | 20,108 |
| 10/24/2025 | $29.68 | $30.10 | $29.55 | $29.69 | 14,800 |
| 10/23/2025 | $29.77 | $30.28 | $29.69 | $30.11 | 14,300 |
| 10/22/2025 | $29.48 | $29.59 | $29.10 | $29.35 | 13,305 |
| 10/21/2025 | $29.44 | $29.45 | $29.18 | $29.45 | 4,631 |
| 10/20/2025 | $29.26 | $29.58 | $29.26 | $29.58 | 2,700 |
| 10/17/2025 | $29.06 | $29.50 | $29.06 | $29.45 | 4,848 |
| 10/16/2025 | $29.48 | $29.85 | $29.25 | $29.35 | 17,733 |
| 10/15/2025 | $29.93 | $29.93 | $29.25 | $29.42 | 800 |
| 10/14/2025 | $29.00 | $29.51 | $29.00 | $29.27 | 12,248 |
| 10/13/2025 | $29.34 | $29.90 | $29.30 | $29.59 | 15,735 |
| 10/10/2025 | $29.77 | $29.77 | $29.00 | $29.06 | 11,200 |
| 10/9/2025 | $30.17 | $30.17 | $29.57 | $29.76 | 8,825 |
| 10/8/2025 | $30.36 | $30.36 | $29.99 | $30.11 | 8,114 |
| 10/7/2025 | $30.52 | $30.52 | $30.03 | $30.05 | 3,900 |
| 10/6/2025 | $30.25 | $30.73 | $30.25 | $30.44 | 5,844 |
| 10/3/2025 | $30.51 | $30.51 | $30.01 | $30.31 | 19,118 |
| 10/2/2025 | $30.41 | $30.41 | $30.01 | $30.18 | 4,300 |
| 10/1/2025 | $30.77 | $30.78 | $30.25 | $30.41 | 7,300 |
| 9/30/2025 | $30.09 | $30.25 | $29.83 | $30.21 | 12,700 |
| 9/29/2025 | $30.25 | $30.32 | $29.90 | $30.23 | 10,400 |
| 9/26/2025 | $30.07 | $30.34 | $30.07 | $30.27 | 19,300 |
| 9/25/2025 | $30.04 | $30.23 | $29.76 | $29.91 | 7,630 |
| 9/24/2025 | $30.34 | $30.34 | $30.11 | $30.23 | 7,200 |
| 9/23/2025 | $30.38 | $30.53 | $30.15 | $30.35 | 6,938 |
| 9/22/2025 | $30.04 | $30.16 | $30.04 | $30.10 | 1,300 |
| 9/19/2025 | $30.00 | $30.14 | $29.98 | $30.03 | 9,700 |