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 )

25.55 +0.07 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jul 17, 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 (%)
Apr 30, 2014 10.01 10.11 9.965 10.09 25,642 +0.19(+1.88%)
Apr 29, 2014 9.895 9.970 9.895 9.906 35,303 +0.16(+1.61%)
Apr 28, 2014 9.773 9.790 9.681 9.749 73,368 +0.02(+0.24%)
Apr 25, 2014 9.807 9.807 9.697 9.726 49,365 +0.01(+0.14%)
Apr 24, 2014 9.726 9.755 9.670 9.712 16,134 +0.06(+0.58%)
Apr 23, 2014 9.645 9.681 9.610 9.656 23,628 -0.05(-0.48%)
Apr 22, 2014 9.674 9.709 9.674 9.703 44,680 +0.09(+0.97%)
Apr 21, 2014 9.668 9.668 9.551 9.610 14,526 -0.01(-0.12%)
Apr 17, 2014 9.586 9.621 9.621 9.621 33,158 +0.01(+0.06%)
Apr 16, 2014 9.598 9.623 9.518 9.615 216,089 +0.13(+1.35%)
Apr 15, 2014 9.522 9.522 9.394 9.487 32,990 +0.02(+0.18%)
Apr 14, 2014 9.468 9.499 9.444 9.470 18,661 +0.02(+0.25%)
Apr 11, 2014 9.441 9.528 9.441 9.447 52,793 -0.14(-1.46%)
Apr 10, 2014 9.656 9.714 9.580 9.586 29,976 -0.14(-1.44%)
Apr 09, 2014 9.656 9.738 9.656 9.726 14,837 +0.19(+2.01%)
Apr 08, 2014 9.540 9.598 9.516 9.534 31,506 -0.03(-0.29%)
Apr 07, 2014 9.615 9.615 9.499 9.562 488,995 -0.13(-1.33%)
Apr 04, 2014 9.720 9.773 9.679 9.691 75,294 +0.00(+0.00%)
Apr 03, 2014 9.720 9.732 9.628 9.691 42,955 -0.08(-0.79%)
Apr 02, 2014 9.802 9.807 9.732 9.768 76,011 +0.02(+0.25%)
Apr 01, 2014 9.732 9.807 9.716 9.743 16,857 +0.03(+0.30%)
Mar 31, 2014 9.709 9.773 9.709 9.714 19,288 -0.02(-0.24%)
Mar 28, 2014 9.743 9.755 9.709 9.738 7,803 +0.01(+0.06%)
Mar 27, 2014 9.656 9.738 9.656 9.732 36,476 +0.10(+1.09%)
Mar 26, 2014 9.656 9.668 9.627 9.627 14,103 -0.02(-0.18%)
Mar 25, 2014 9.516 9.645 9.516 9.645 20,922 +0.10(+1.10%)
Mar 24, 2014 9.493 9.563 9.447 9.540 13,425 +0.09(+0.99%)
Mar 21, 2014 9.452 9.530 9.436 9.447 10,399 +0.03(+0.31%)
Mar 20, 2014 9.307 9.464 9.307 9.418 22,773 +0.05(+0.56%)
Mar 19, 2014 9.494 9.516 9.301 9.365 20,683 -0.17(-1.76%)
Mar 18, 2014 9.470 9.568 9.470 9.533 10,676 +0.02(+0.17%)
Mar 17, 2014 9.505 9.557 9.505 9.516 32,992 +0.10(+1.11%)
Mar 14, 2014 9.365 9.473 9.365 9.412 41,498 +0.01(+0.13%)
Mar 13, 2014 9.615 9.615 9.365 9.400 30,770 -0.17(-1.76%)
Mar 12, 2014 9.546 9.610 9.511 9.569 21,591 -0.10(-1.01%)
Mar 11, 2014 9.698 9.749 9.651 9.667 26,982 -0.09(-0.91%)
Mar 10, 2014 9.697 9.778 9.645 9.755 18,725 +0.01(+0.12%)
Mar 07, 2014 9.749 9.755 9.703 9.743 42,006 -0.06(-0.59%)
Mar 06, 2014 9.767 9.807 9.758 9.802 14,041 +0.07(+0.72%)
Mar 05, 2014 9.732 9.738 9.708 9.732 21,805 +0.00(+0.00%)
Mar 04, 2014 9.743 9.755 9.714 9.732 59,093 +0.14(+1.43%)
Mar 03, 2014 9.563 9.632 9.563 9.594 26,523 -0.13(-1.29%)
Feb 28, 2014 9.703 9.761 9.662 9.720 115,666 +0.08(+0.82%)
Feb 27, 2014 9.557 9.650 9.546 9.642 1,924,609 +0.13(+1.38%)
Feb 26, 2014 9.499 9.540 9.499 9.511 28,971 -0.02(-0.24%)
Feb 25, 2014 9.522 9.566 9.499 9.534 9,707 -0.09(-0.97%)
Feb 24, 2014 9.653 9.683 9.540 9.627 18,445 +0.09(+0.92%)
Feb 21, 2014 9.458 9.557 9.458 9.540 4,051 +0.06(+0.68%)
Feb 20, 2014 9.353 9.493 9.353 9.476 25,228 +0.09(+0.99%)
Feb 19, 2014 9.493 9.505 9.383 9.383 47,786 -0.10(-1.08%)
Feb 18, 2014 9.435 9.485 9.423 9.485 15,076 +0.06(+0.60%)
Feb 14, 2014 9.336 9.429 9.429 9.429 52,916 +0.05(+0.55%)
Feb 13, 2014 9.319 9.405 9.307 9.377 12,401 +0.01(+0.06%)
Feb 12, 2014 9.353 9.377 9.324 9.371 9,059 -0.08(-0.80%)
Feb 11, 2014 9.319 9.447 9.284 9.447 36,112 +0.13(+1.38%)
Feb 10, 2014 9.330 9.394 9.319 9.319 5,030 -0.03(-0.37%)
Feb 07, 2014 9.260 9.377 9.260 9.353 31,578 +0.26(+2.82%)
Feb 06, 2014 9.039 9.179 9.028 9.097 66,582 +0.09(+0.97%)
Feb 05, 2014 8.975 9.033 8.975 9.010 995,461 +0.05(+0.58%)
Feb 04, 2014 8.946 8.969 8.930 8.958 18,039 +0.08(+0.92%)
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.