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 )

27.32 +0.43 (+1.60%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 28, 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 (%)
Nov 30, 2016 8.247 8.284 8.217 8.232 76,533 +0.13(+1.66%)
Nov 29, 2016 8.098 8.125 8.045 8.098 47,849 -0.04(-0.46%)
Nov 28, 2016 8.143 8.165 8.113 8.135 35,266 -0.07(-0.82%)
Nov 25, 2016 8.210 8.210 8.202 8.202 25,080 +0.05(+0.64%)
Nov 23, 2016 8.150 8.150 8.150 0 -0.07(-0.82%)
Nov 22, 2016 8.195 8.230 8.172 8.217 40,170 +0.05(+0.60%)
Nov 21, 2016 8.147 8.172 8.143 8.169 83,767 +0.15(+1.82%)
Nov 18, 2016 8.065 8.068 8.023 8.023 42,265 -0.07(-0.83%)
Nov 17, 2016 8.168 8.168 8.083 8.090 63,748 +0.01(+0.09%)
Nov 16, 2016 8.075 8.157 8.064 8.083 46,217 -0.11(-1.37%)
Nov 15, 2016 8.113 8.214 8.113 8.195 94,962 +0.18(+2.31%)
Nov 14, 2016 8.008 8.011 7.955 8.010 64,496 -0.10(-1.26%)
Nov 11, 2016 8.128 8.133 8.053 8.113 47,839 -0.08(-1.00%)
Nov 10, 2016 8.232 8.270 8.143 8.195 34,799 -0.07(-0.90%)
Nov 09, 2016 8.165 8.312 8.143 8.270 253,242 -0.04(-0.49%)
Nov 08, 2016 8.247 8.322 8.247 8.311 66,356 +0.06(+0.77%)
Nov 07, 2016 8.180 8.270 8.180 8.247 61,942 +0.07(+0.82%)
Nov 04, 2016 8.157 8.232 8.128 8.180 23,998 -0.02(-0.29%)
Nov 03, 2016 8.240 8.277 8.199 8.204 56,887 +0.04(+0.48%)
Nov 02, 2016 8.257 8.257 8.157 8.165 69,903 -0.12(-1.45%)
Nov 01, 2016 8.375 8.375 8.240 8.285 63,152 +0.01(+0.11%)
Oct 31, 2016 8.337 8.337 8.256 8.275 8,566 -0.02(-0.29%)
Oct 28, 2016 8.305 8.360 8.262 8.300 49,849 -0.05(-0.63%)
Oct 27, 2016 8.382 8.389 8.343 8.352 34,583 +0.11(+1.36%)
Oct 26, 2016 8.247 8.255 8.210 8.240 24,793 -0.10(-1.26%)
Oct 25, 2016 8.352 8.397 8.343 8.345 25,836 +0.03(+0.36%)
Oct 24, 2016 8.360 8.374 8.302 8.315 41,205 -0.04(-0.54%)
Oct 21, 2016 8.311 8.360 8.311 8.360 25,832 +0.01(+0.09%)
Oct 20, 2016 8.367 8.374 8.307 8.352 40,330 -0.08(-0.98%)
Oct 19, 2016 8.355 8.442 8.355 8.434 50,648 +0.10(+1.17%)
Oct 18, 2016 8.367 8.389 8.315 8.337 90,503 +0.07(+0.91%)
Oct 17, 2016 8.255 8.285 8.232 8.262 39,409 -0.01(-0.09%)
Oct 14, 2016 8.367 8.367 8.258 8.270 39,586 -0.07(-0.81%)
Oct 13, 2016 8.232 8.352 8.187 8.337 92,414 +0.01(+0.18%)
Oct 12, 2016 8.307 8.322 8.247 8.322 406,635 +0.01(+0.09%)
Oct 11, 2016 8.434 8.434 8.285 8.315 76,538 -0.13(-1.58%)
Oct 10, 2016 8.404 8.469 8.404 8.449 53,259 +0.14(+1.67%)
Oct 07, 2016 8.364 8.364 8.240 8.310 23,988 -0.11(-1.34%)
Oct 06, 2016 8.404 8.449 8.367 8.423 26,617 +0.02(+0.26%)
Oct 05, 2016 8.404 8.417 8.382 8.402 82,904 +0.05(+0.59%)
Oct 04, 2016 8.412 8.442 8.322 8.352 61,073 +0.00(+0.00%)
Oct 03, 2016 8.315 8.367 8.277 8.352 29,656 +0.01(+0.18%)
Sep 30, 2016 8.285 8.345 8.270 8.337 36,361 +0.18(+2.20%)
Sep 29, 2016 8.217 8.262 8.100 8.157 60,108 +0.07(+0.83%)
Sep 28, 2016 8.002 8.105 7.955 8.090 23,221 +0.16(+2.02%)
Sep 27, 2016 7.851 7.948 7.843 7.930 38,934 -0.06(-0.69%)
Sep 26, 2016 8.008 8.023 7.978 7.985 15,224 -0.08(-1.02%)
Sep 23, 2016 8.090 8.120 8.045 8.068 32,271 -0.01(-0.15%)
Sep 22, 2016 8.120 8.157 8.051 8.080 29,516 +0.21(+2.63%)
Sep 21, 2016 7.798 7.895 7.776 7.873 31,329 +0.09(+1.15%)
Sep 20, 2016 7.769 7.806 7.761 7.783 57,685 +0.05(+0.66%)
Sep 19, 2016 7.791 7.791 7.727 7.732 20,658 +0.05(+0.60%)
Sep 16, 2016 7.693 7.723 7.681 7.686 42,813 -0.07(-0.87%)
Sep 15, 2016 7.701 7.753 7.671 7.753 36,777 +0.03(+0.39%)
Sep 14, 2016 7.727 7.791 7.716 7.723 851,457 +0.02(+0.29%)
Sep 13, 2016 7.813 7.813 7.678 7.701 22,024 -0.25(-3.11%)
Sep 12, 2016 7.836 7.962 7.814 7.948 25,640 +0.06(+0.76%)
Sep 09, 2016 8.030 8.038 7.888 7.888 56,395 -0.24(-2.95%)
Sep 08, 2016 8.150 8.158 8.098 8.128 52,129 +0.02(+0.28%)
Sep 07, 2016 8.128 8.172 8.103 8.105 29,877 -0.02(-0.28%)
Sep 06, 2016 8.053 8.143 8.053 8.128 34,846 +0.15(+1.88%)
Sep 02, 2016 8.000 7.978 7.978 7.978 31,935 +0.13(+1.60%)
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.