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 )

26.89 +0.51 (+1.92%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Dec 30, 2011 8.263 8.282 8.236 8.269 56,627 +0.00(+0.00%)
Dec 29, 2011 8.157 8.275 8.124 8.269 100,269 +0.20(+2.53%)
Dec 28, 2011 8.269 8.269 8.025 8.064 24,475 -0.41(-4.82%)
Dec 27, 2011 8.506 8.539 8.473 8.473 43,516 -0.01(-0.08%)
Dec 23, 2011 8.440 8.492 8.414 8.480 17,515 +0.18(+2.14%)
Dec 21, 2011 8.275 8.302 8.249 8.302 1,495 -0.09(-1.10%)
Dec 20, 2011 8.328 8.418 8.328 8.394 61,310 +0.36(+4.52%)
Dec 19, 2011 8.203 8.203 8.021 8.031 80,069 -0.05(-0.65%)
Dec 16, 2011 8.111 8.124 8.045 8.084 87,532 +0.10(+1.24%)
Dec 15, 2011 8.071 8.084 7.979 7.985 199,614 +0.09(+1.09%)
Dec 14, 2011 8.078 8.078 7.880 7.900 75,941 -0.20(-2.52%)
Dec 13, 2011 8.348 8.434 8.078 8.104 2,166,213 -0.23(-2.78%)
Dec 12, 2011 8.394 8.394 8.282 8.336 97,503 -0.35(-4.08%)
Dec 09, 2011 8.638 8.717 8.621 8.691 116,449 +0.25(+2.97%)
Dec 08, 2011 8.684 8.684 8.440 8.440 20,312 -0.40(-4.48%)
Dec 07, 2011 8.687 8.849 8.684 8.836 275,409 -0.03(-0.30%)
Dec 06, 2011 8.829 8.902 8.790 8.862 110,172 +0.13(+1.43%)
Dec 05, 2011 8.849 8.868 8.711 8.737 49,523 +0.11(+1.22%)
Dec 02, 2011 8.790 8.790 8.618 8.632 66,446 -0.02(-0.23%)
Dec 01, 2011 8.711 8.720 8.645 8.651 37,958 -0.11(-1.28%)
Nov 30, 2011 8.658 8.763 8.638 8.763 118,980 +0.50(+6.09%)
Nov 29, 2011 8.177 8.295 8.177 8.260 345,321 +0.10(+1.19%)
Nov 28, 2011 8.236 8.249 8.135 8.163 379,605 +0.36(+4.65%)
Nov 25, 2011 7.867 7.925 7.801 7.801 37,136 -0.03(-0.34%)
Nov 23, 2011 8.064 8.064 7.827 7.827 228,142 -0.45(-5.42%)
Nov 22, 2011 8.394 8.394 8.242 8.275 204,447 -0.09(-1.03%)
Nov 21, 2011 8.467 8.479 8.302 8.361 190,216 -0.25(-2.95%)
Nov 18, 2011 8.665 8.665 8.585 8.616 42,549 +0.09(+1.05%)
Nov 17, 2011 8.744 8.744 8.500 8.526 153,478 -0.22(-2.49%)
Nov 16, 2011 8.862 8.918 8.744 8.744 66,787 -0.19(-2.14%)
Nov 15, 2011 8.911 8.993 8.876 8.935 100,608 +0.04(+0.44%)
Nov 14, 2011 9.040 9.080 8.869 8.895 216,040 -0.22(-2.46%)
Nov 11, 2011 9.060 9.156 9.027 9.120 183,768 +0.33(+3.75%)
Nov 10, 2011 8.915 8.915 8.737 8.790 75,814 +0.08(+0.91%)
Nov 09, 2011 8.849 8.876 8.690 8.711 176,888 -0.64(-6.83%)
Nov 08, 2011 9.344 9.350 9.179 9.349 90,676 +0.08(+0.84%)
Nov 07, 2011 9.278 9.278 9.145 9.271 142,898 +0.22(+2.40%)
Nov 04, 2011 9.060 9.110 8.942 9.054 279,858 -0.15(-1.65%)
Nov 03, 2011 9.093 9.244 8.903 9.205 82,717 +0.41(+4.65%)
Nov 02, 2011 8.763 8.871 8.684 8.796 30,796 +0.16(+1.83%)
Nov 01, 2011 8.658 8.777 8.605 8.638 206,319 -0.51(-5.62%)
Oct 31, 2011 9.377 9.396 9.152 9.152 142,473 -0.46(-4.80%)
Oct 28, 2011 9.574 9.673 9.561 9.614 40,412 -0.24(-2.47%)
Oct 27, 2011 9.700 9.944 9.634 9.858 88,962 +0.46(+4.91%)
Oct 26, 2011 9.482 9.482 9.185 9.396 75,027 +0.18(+1.93%)
Oct 25, 2011 9.331 9.363 9.166 9.218 1,931,466 -0.11(-1.13%)
Oct 24, 2011 9.100 9.344 9.100 9.324 79,636 +0.22(+2.46%)
Oct 21, 2011 9.001 9.100 8.974 9.100 137,443 +0.33(+3.76%)
Oct 20, 2011 8.691 8.783 8.605 8.770 22,605 +0.10(+1.14%)
Oct 19, 2011 8.816 8.846 8.625 8.671 41,909 -0.21(-2.37%)
Oct 18, 2011 8.605 8.922 8.579 8.882 55,159 +0.27(+3.14%)
Oct 17, 2011 8.803 8.803 8.592 8.612 34,416 -0.26(-2.90%)
Oct 14, 2011 8.777 8.908 8.763 8.869 88,666 +0.24(+2.75%)
Oct 13, 2011 8.579 8.632 8.463 8.632 48,222 +0.01(+0.15%)
Oct 12, 2011 8.618 8.704 8.534 8.618 37,634 +0.29(+3.53%)
Oct 11, 2011 8.242 8.328 8.236 8.324 26,986 -0.07(-0.83%)
Oct 10, 2011 8.242 8.454 8.216 8.394 145,150 +0.49(+6.26%)
Oct 07, 2011 7.985 7.985 7.847 7.900 28,415 -0.09(-1.16%)
Oct 06, 2011 7.682 7.992 7.682 7.992 65,899 +0.26(+3.36%)
Oct 05, 2011 7.550 7.732 7.497 7.732 36,148 +0.27(+3.59%)
Oct 04, 2011 7.227 7.491 7.141 7.464 56,329 +0.01(+0.09%)
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.