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 (%)
Oct 30, 2020 8.372 8.459 8.319 8.385 147,887 +0.05(+0.58%)
Oct 29, 2020 8.293 8.406 8.040 8.337 140,527 -0.12(-1.44%)
Oct 28, 2020 8.529 8.581 8.407 8.459 125,008 -0.43(-4.81%)
Oct 27, 2020 8.930 8.939 8.852 8.887 59,343 +0.01(+0.15%)
Oct 26, 2020 8.974 9.018 8.826 8.874 240,388 -0.29(-3.19%)
Oct 23, 2020 9.149 9.166 9.105 9.166 13,402 +0.04(+0.48%)
Oct 22, 2020 9.105 9.131 9.061 9.122 79,077 +0.03(+0.29%)
Oct 21, 2020 9.175 9.201 9.096 9.096 140,212 -0.09(-0.95%)
Oct 20, 2020 9.201 9.236 9.149 9.184 213,391 +0.08(+0.86%)
Oct 19, 2020 9.211 9.296 9.088 9.105 550,555 -0.06(-0.67%)
Oct 16, 2020 9.175 9.227 9.166 9.166 426,595 +0.00(+0.00%)
Oct 15, 2020 9.044 9.245 8.983 9.166 858,554 -0.14(-1.50%)
Oct 14, 2020 9.358 9.358 9.262 9.306 6,019 -0.01(-0.09%)
Oct 13, 2020 9.402 9.402 9.262 9.314 13,555 -0.18(-1.93%)
Oct 12, 2020 9.445 9.507 9.419 9.498 16,014 +0.05(+0.55%)
Oct 09, 2020 9.402 9.454 9.356 9.445 11,798 +0.10(+1.12%)
Oct 08, 2020 9.314 9.384 9.314 9.341 11,340 +0.09(+0.99%)
Oct 07, 2020 9.236 9.253 9.201 9.249 28,582 +0.16(+1.77%)
Oct 06, 2020 9.344 9.393 9.088 9.088 22,554 -0.23(-2.43%)
Oct 05, 2020 9.175 9.345 9.175 9.314 51,045 +0.31(+3.39%)
Oct 02, 2020 8.965 9.070 8.965 9.009 14,891 -0.03(-0.29%)
Oct 01, 2020 9.035 9.035 8.948 9.035 13,706 +0.01(+0.10%)
Sep 30, 2020 8.887 9.026 8.834 9.026 29,097 +0.21(+2.38%)
Sep 29, 2020 8.826 8.861 8.736 8.817 33,538 +0.03(+0.30%)
Sep 28, 2020 8.782 8.817 8.738 8.791 71,390 +0.13(+1.51%)
Sep 25, 2020 8.599 8.668 8.520 8.660 20,275 -0.07(-0.80%)
Sep 24, 2020 8.634 8.756 8.529 8.730 31,364 +0.06(+0.70%)
Sep 23, 2020 8.869 8.893 8.634 8.668 22,012 -0.20(-2.26%)
Sep 22, 2020 8.957 8.978 8.817 8.869 20,170 -0.02(-0.20%)
Sep 21, 2020 8.930 8.963 8.773 8.887 74,569 -0.46(-4.95%)
Sep 18, 2020 9.341 9.389 9.280 9.349 61,858 -0.07(-0.74%)
Sep 17, 2020 9.314 9.419 9.314 9.419 59,276 -0.01(-0.09%)
Sep 16, 2020 9.376 9.480 9.371 9.428 119,469 +0.05(+0.56%)
Sep 15, 2020 9.445 9.445 9.323 9.376 251,839 +0.06(+0.66%)
Sep 14, 2020 9.419 9.419 9.262 9.314 131,411 -0.06(-0.65%)
Sep 11, 2020 9.384 9.415 9.314 9.376 36,886 +0.19(+2.09%)
Sep 10, 2020 9.432 9.476 9.166 9.184 233,565 -0.24(-2.59%)
Sep 09, 2020 9.367 9.483 9.340 9.428 152,437 +0.28(+3.10%)
Sep 08, 2020 9.253 9.266 9.131 9.144 80,691 -0.31(-3.28%)
Sep 04, 2020 9.445 9.524 9.245 9.454 75,375 +0.11(+1.17%)
Sep 03, 2020 9.498 9.567 9.297 9.345 435,249 -0.26(-2.68%)
Sep 02, 2020 9.629 9.646 9.559 9.603 243,615 -0.09(-0.90%)
Sep 01, 2020 9.681 9.760 9.664 9.690 42,506 -0.01(-0.09%)
Aug 31, 2020 9.751 9.799 9.672 9.699 53,578 -0.02(-0.18%)
Aug 28, 2020 9.655 9.724 9.655 9.716 28,409 +0.10(+1.09%)
Aug 27, 2020 9.733 9.733 9.559 9.611 43,541 -0.12(-1.26%)
Aug 26, 2020 9.646 9.733 9.603 9.733 13,954 +0.13(+1.36%)
Aug 25, 2020 9.681 9.681 9.533 9.603 22,383 -0.03(-0.36%)
Aug 24, 2020 9.629 9.651 9.542 9.637 45,352 +0.16(+1.66%)
Aug 21, 2020 9.454 9.500 9.392 9.480 139,067 -0.10(-1.09%)
Aug 20, 2020 9.498 9.585 9.445 9.585 31,766 -0.02(-0.18%)
Aug 19, 2020 9.777 9.795 9.594 9.603 29,406 -0.13(-1.35%)
Aug 18, 2020 9.786 9.786 9.690 9.733 20,527 -0.03(-0.27%)
Aug 17, 2020 9.733 9.768 9.672 9.760 40,166 +0.08(+0.81%)
Aug 14, 2020 9.637 9.741 9.603 9.681 62,889 -0.08(-0.81%)
Aug 13, 2020 9.768 9.813 9.725 9.760 26,033 +0.07(+0.68%)
Aug 12, 2020 9.681 9.716 9.629 9.694 57,458 +0.21(+2.26%)
Aug 11, 2020 9.629 9.664 9.445 9.480 94,972 +0.10(+1.02%)
Aug 10, 2020 9.402 9.412 9.341 9.384 20,504 -0.02(-0.19%)
Aug 07, 2020 9.323 9.402 9.297 9.402 106,648 -0.02(-0.23%)
Aug 06, 2020 9.398 9.463 9.367 9.424 71,880 -0.03(-0.32%)
Aug 05, 2020 9.419 9.472 9.393 9.454 83,735 +0.23(+2.46%)
Aug 04, 2020 9.140 9.236 9.131 9.227 42,331 +0.05(+0.57%)
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.