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 )

26.38 -0.05 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 29, 2016 6.788 6.881 6.773 6.880 98,439 +0.05(+0.69%)
Jan 28, 2016 6.780 6.833 6.721 6.833 77,351 +0.18(+2.70%)
Jan 27, 2016 6.646 6.765 6.631 6.653 29,925 -0.07(-1.00%)
Jan 26, 2016 6.663 6.739 6.661 6.721 89,668 +0.17(+2.63%)
Jan 25, 2016 6.556 6.601 6.548 6.548 82,651 -0.09(-1.35%)
Jan 22, 2016 6.631 6.668 6.593 6.638 60,263 +0.25(+3.92%)
Jan 21, 2016 6.279 6.414 6.279 6.388 108,610 +0.21(+3.45%)
Jan 20, 2016 6.242 6.242 6.062 6.174 112,584 -0.27(-4.18%)
Jan 19, 2016 6.466 6.481 6.399 6.444 31,073 +0.10(+1.53%)
Jan 15, 2016 6.331 6.346 6.346 6.346 100,749 -0.23(-3.53%)
Jan 14, 2016 6.556 6.646 6.474 6.578 109,099 +0.04(+0.69%)
Jan 13, 2016 6.676 6.684 6.526 6.533 43,238 +0.01(+0.22%)
Jan 12, 2016 6.638 6.653 6.490 6.519 163,483 +0.00(+0.00%)
Jan 11, 2016 6.608 6.623 6.481 6.519 115,308 -0.11(-1.68%)
Jan 08, 2016 6.736 6.739 6.631 6.631 184,249 -0.03(-0.45%)
Jan 07, 2016 6.698 6.720 6.601 6.661 143,895 -0.19(-2.73%)
Jan 06, 2016 6.833 6.883 6.810 6.848 109,096 -0.19(-2.76%)
Jan 05, 2016 7.065 7.072 6.990 7.042 95,738 -0.27(-3.68%)
Jan 04, 2016 7.170 7.312 7.096 7.312 80,302 +0.06(+0.83%)
Dec 31, 2015 7.274 7.252 7.252 7.252 90,727 -0.07(-0.92%)
Dec 30, 2015 7.327 7.379 7.319 7.319 239,669 -0.10(-1.41%)
Dec 29, 2015 7.402 7.443 7.364 7.424 68,202 +0.09(+1.24%)
Dec 28, 2015 7.347 7.354 7.297 7.333 48,437 -0.03(-0.39%)
Dec 24, 2015 7.362 7.362 7.362 7.362 14,562 -0.01(-0.20%)
Dec 23, 2015 7.326 7.376 7.318 7.376 87,867 +0.19(+2.61%)
Dec 22, 2015 7.145 7.225 7.131 7.189 59,541 +0.10(+1.42%)
Dec 21, 2015 7.131 7.131 7.037 7.088 145,156 -0.04(-0.51%)
Dec 18, 2015 7.131 7.167 7.109 7.124 35,188 -0.09(-1.20%)
Dec 17, 2015 7.275 7.275 7.210 7.210 40,250 -0.15(-2.06%)
Dec 16, 2015 7.326 7.387 7.290 7.362 39,815 -0.02(-0.29%)
Dec 15, 2015 7.347 7.398 7.347 7.383 29,819 +0.19(+2.61%)
Dec 14, 2015 7.210 7.210 7.124 7.196 51,457 -0.07(-0.99%)
Dec 11, 2015 7.326 7.326 7.261 7.268 82,908 -0.16(-2.14%)
Dec 10, 2015 7.499 7.499 7.427 7.427 13,059 -0.04(-0.48%)
Dec 09, 2015 7.532 7.556 7.383 7.463 38,743 +0.04(+0.49%)
Dec 08, 2015 7.391 7.463 7.362 7.427 41,042 -0.20(-2.65%)
Dec 07, 2015 7.650 7.672 7.571 7.628 33,890 -0.22(-2.76%)
Dec 04, 2015 7.809 7.845 7.744 7.845 34,880 +0.02(+0.28%)
Dec 03, 2015 7.902 7.910 7.782 7.823 75,834 +0.04(+0.46%)
Dec 02, 2015 7.838 7.888 7.773 7.787 21,759 -0.14(-1.82%)
Dec 01, 2015 7.800 7.931 7.800 7.931 9,252 +0.16(+2.04%)
Nov 30, 2015 7.765 7.823 7.758 7.773 89,748 +0.04(+0.56%)
Nov 27, 2015 7.722 7.751 7.693 7.729 11,858 +0.01(+0.09%)
Nov 25, 2015 7.729 7.722 7.722 7.722 24,686 -0.07(-0.92%)
Nov 24, 2015 7.715 7.809 7.715 7.794 23,803 +0.09(+1.12%)
Nov 23, 2015 7.751 7.758 7.701 7.708 43,361 -0.04(-0.47%)
Nov 20, 2015 7.809 7.809 7.729 7.744 66,165 -0.06(-0.83%)
Nov 19, 2015 7.823 7.830 7.780 7.809 10,275 +0.04(+0.46%)
Nov 18, 2015 7.737 7.780 7.693 7.773 21,273 +0.14(+1.79%)
Nov 17, 2015 7.657 7.715 7.628 7.636 26,674 +0.02(+0.28%)
Nov 16, 2015 7.513 7.614 7.513 7.614 33,593 +0.08(+1.05%)
Nov 13, 2015 7.499 7.549 7.470 7.535 55,849 +0.05(+0.67%)
Nov 12, 2015 7.528 7.600 7.478 7.484 116,313 -0.17(-2.26%)
Nov 11, 2015 7.809 7.809 7.650 7.657 553,167 -0.12(-1.58%)
Nov 10, 2015 7.701 7.794 7.693 7.780 50,102 +0.00(+0.00%)
Nov 09, 2015 7.794 7.830 7.737 7.780 55,208 +0.00(+0.00%)
Nov 06, 2015 7.802 7.802 7.715 7.780 27,309 -0.07(-0.92%)
Nov 05, 2015 7.866 7.910 7.838 7.852 60,852 +0.04(+0.46%)
Nov 04, 2015 7.940 7.940 7.793 7.816 210,833 -0.07(-0.91%)
Nov 03, 2015 7.802 7.895 7.780 7.888 55,854 +0.07(+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.