Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX FTSE Nordic Region ETF (NY: NORW )

26.60 -0.08 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 8.515 8.638 8.508 8.602 59,551 +0.06(+0.76%)
Jan 29, 2015 8.508 8.542 8.472 8.537 66,767 +0.12(+1.37%)
Jan 28, 2015 8.688 8.688 8.422 8.422 107,704 -0.22(-2.59%)
Jan 27, 2015 8.638 8.652 8.537 8.645 32,081 -0.03(-0.33%)
Jan 26, 2015 8.696 8.703 8.589 8.674 40,171 +0.02(+0.25%)
Jan 23, 2015 8.616 8.703 8.537 8.652 101,976 -0.11(-1.23%)
Jan 22, 2015 8.739 8.797 8.686 8.760 107,244 +0.02(+0.25%)
Jan 21, 2015 8.638 8.739 8.638 8.739 57,295 +0.17(+1.93%)
Jan 20, 2015 8.638 8.638 8.523 8.573 209,943 -0.06(-0.70%)
Jan 16, 2015 8.501 8.634 8.501 8.634 33,595 +0.22(+2.60%)
Jan 15, 2015 8.465 8.501 8.386 8.414 16,909 -0.02(-0.26%)
Jan 14, 2015 8.350 8.436 8.308 8.436 53,934 +0.11(+1.30%)
Jan 13, 2015 8.357 8.407 8.256 8.328 22,691 +0.03(+0.35%)
Jan 12, 2015 8.357 8.357 8.259 8.299 61,323 -0.15(-1.79%)
Jan 09, 2015 8.479 8.515 8.400 8.450 49,781 -0.07(-0.80%)
Jan 08, 2015 8.407 8.595 8.378 8.519 89,612 +0.16(+1.94%)
Jan 07, 2015 8.292 8.393 8.270 8.357 223,744 +0.19(+2.29%)
Jan 06, 2015 8.249 8.335 8.155 8.169 65,027 -0.09(-1.05%)
Jan 05, 2015 8.436 8.436 8.234 8.256 84,336 -0.34(-3.94%)
Jan 02, 2015 8.652 8.652 8.566 8.595 43,221 -0.01(-0.08%)
Dec 31, 2014 8.696 8.602 8.602 8.602 114,419 -0.11(-1.24%)
Dec 30, 2014 8.703 8.739 8.674 8.710 88,052 -0.07(-0.82%)
Dec 29, 2014 8.760 8.833 8.732 8.782 67,420 -0.08(-0.86%)
Dec 26, 2014 8.818 8.899 8.791 8.858 21,527 +0.04(+0.46%)
Dec 24, 2014 8.818 8.818 8.818 8.818 15,699 +0.00(+0.00%)
Dec 23, 2014 8.879 8.879 8.757 8.818 226,799 -0.02(-0.23%)
Dec 22, 2014 8.865 8.865 8.784 8.838 70,495 -0.07(-0.76%)
Dec 19, 2014 8.798 8.906 8.777 8.906 88,202 +0.10(+1.15%)
Dec 18, 2014 8.710 8.809 8.683 8.804 240,029 +0.39(+4.65%)
Dec 17, 2014 8.190 8.595 8.190 8.413 179,326 +0.28(+3.49%)
Dec 16, 2014 7.987 8.214 7.913 8.129 73,384 +0.09(+1.18%)
Dec 15, 2014 8.244 8.264 8.001 8.035 150,691 -0.14(-1.65%)
Dec 12, 2014 8.379 8.379 8.170 8.170 145,562 -0.26(-3.12%)
Dec 11, 2014 8.528 8.551 8.420 8.433 154,078 -0.18(-2.04%)
Dec 10, 2014 8.676 8.676 8.576 8.609 247,233 -0.14(-1.62%)
Dec 09, 2014 8.696 8.797 8.663 8.750 199,551 +0.02(+0.23%)
Dec 08, 2014 8.858 8.865 8.727 8.730 169,726 -0.25(-2.78%)
Dec 05, 2014 9.000 9.000 8.899 8.980 549,545 -0.11(-1.23%)
Dec 04, 2014 9.129 9.169 9.041 9.091 3,587,674 -0.10(-1.07%)
Dec 03, 2014 9.203 9.250 9.183 9.189 6,942,254 +0.00(+0.00%)
Dec 02, 2014 9.243 9.277 9.183 9.189 599,990 -0.07(-0.80%)
Dec 01, 2014 9.250 9.297 9.189 9.264 138,483 +0.04(+0.38%)
Nov 28, 2014 9.365 9.365 9.196 9.228 155,950 -0.79(-7.90%)
Nov 26, 2014 10.13 10.02 10.02 10.02 159,659 -0.19(-1.86%)
Nov 25, 2014 10.22 10.26 10.20 10.21 470,236 -0.12(-1.16%)
Nov 24, 2014 10.30 10.34 10.26 10.33 126,714 +0.04(+0.39%)
Nov 21, 2014 10.30 10.34 10.25 10.29 216,760 +0.01(+0.07%)
Nov 20, 2014 10.24 10.30 10.22 10.28 61,695 +0.07(+0.73%)
Nov 19, 2014 10.30 10.30 10.18 10.21 47,334 -0.12(-1.18%)
Nov 18, 2014 10.28 10.34 10.27 10.33 305,525 +0.15(+1.46%)
Nov 17, 2014 10.18 10.26 10.13 10.18 98,516 -0.03(-0.26%)
Nov 14, 2014 10.10 10.24 10.10 10.21 612,714 +0.25(+2.51%)
Nov 13, 2014 10.000 10.01 9.936 9.959 62,527 -0.07(-0.74%)
Nov 12, 2014 10.03 10.11 10.000 10.03 64,925 -0.08(-0.80%)
Nov 11, 2014 10.05 10.12 10.00 10.11 78,228 +0.05(+0.54%)
Nov 10, 2014 10.14 10.15 10.06 10.06 115,892 +0.09(+0.95%)
Nov 07, 2014 9.878 9.973 9.878 9.966 26,825 +0.09(+0.89%)
Nov 06, 2014 9.858 9.878 9.796 9.878 19,114 +0.01(+0.14%)
Nov 05, 2014 9.840 9.905 9.817 9.864 278,925 +0.14(+1.45%)
Nov 04, 2014 9.797 9.797 9.649 9.723 55,458 -0.24(-2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.