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 31, 2012 9.825 10.06 9.825 10.06 110,134 +0.26(+2.63%)
Dec 28, 2012 9.904 9.904 9.799 9.799 66,179 -0.17(-1.66%)
Dec 27, 2012 10.01 10.01 9.885 9.964 14,311 -0.22(-2.13%)
Dec 26, 2012 10.21 10.27 10.15 10.18 74,560 -0.02(-0.19%)
Dec 24, 2012 10.23 10.23 10.15 10.20 8,410 -0.07(-0.71%)
Dec 21, 2012 10.23 10.27 10.22 10.27 57,569 +0.01(+0.13%)
Dec 20, 2012 10.31 10.31 10.24 10.26 22,640 -0.04(-0.38%)
Dec 19, 2012 10.35 10.39 10.30 10.30 21,169 +0.09(+0.84%)
Dec 18, 2012 10.12 10.21 10.12 10.21 16,427 +0.11(+1.04%)
Dec 17, 2012 10.12 10.13 10.10 10.11 26,105 +0.01(+0.07%)
Dec 14, 2012 10.07 10.15 10.07 10.10 13,673 +0.05(+0.52%)
Dec 13, 2012 10.17 10.17 10.05 10.05 31,815 -0.14(-1.36%)
Dec 12, 2012 10.13 10.22 10.13 10.19 15,009 +0.13(+1.28%)
Dec 11, 2012 10.01 10.07 10.01 10.06 56,505 +0.10(+1.03%)
Dec 10, 2012 9.898 9.964 9.898 9.957 31,569 -0.02(-0.20%)
Dec 07, 2012 9.970 9.977 9.911 9.977 34,522 -0.05(-0.52%)
Dec 06, 2012 10.00 10.03 9.983 10.03 28,504 +0.06(+0.59%)
Dec 05, 2012 9.891 10.01 9.891 9.970 15,319 +0.04(+0.39%)
Dec 04, 2012 9.911 9.944 9.904 9.932 105,673 -0.01(-0.05%)
Nov 30, 2012 9.924 9.976 9.912 9.937 18,228 -0.01(-0.07%)
Nov 29, 2012 9.917 9.970 9.898 9.944 60,444 +0.09(+0.88%)
Nov 28, 2012 9.706 9.857 9.696 9.857 71,759 -0.00(-0.01%)
Nov 27, 2012 9.904 9.920 9.858 9.858 26,742 -0.13(-1.25%)
Nov 26, 2012 9.937 9.996 9.931 9.983 80,847 -0.06(-0.59%)
Nov 23, 2012 10.02 10.06 9.990 10.04 24,893 +0.20(+2.07%)
Nov 21, 2012 9.838 9.858 9.829 9.839 28,747 +0.02(+0.21%)
Nov 20, 2012 9.772 9.818 9.753 9.818 47,224 -0.01(-0.07%)
Nov 19, 2012 9.720 9.838 9.693 9.825 27,854 +0.32(+3.33%)
Nov 16, 2012 9.495 9.528 9.445 9.509 84,684 -0.01(-0.07%)
Nov 15, 2012 9.574 9.614 9.489 9.515 97,612 -0.04(-0.42%)
Nov 14, 2012 9.660 9.667 9.555 9.555 60,787 -0.06(-0.60%)
Nov 13, 2012 9.555 9.654 9.502 9.613 47,443 -0.13(-1.30%)
Nov 12, 2012 9.786 9.786 9.693 9.739 130,174 +0.02(+0.20%)
Nov 09, 2012 9.660 9.783 9.640 9.720 68,986 -0.02(-0.20%)
Nov 08, 2012 9.838 9.838 9.726 9.739 242,910 -0.10(-1.06%)
Nov 07, 2012 9.865 9.865 9.792 9.844 43,319 -0.15(-1.46%)
Nov 06, 2012 9.924 10.01 9.924 9.990 8,192 +0.13(+1.27%)
Nov 05, 2012 9.832 9.891 9.805 9.865 54,508 -0.05(-0.47%)
Nov 02, 2012 10.07 10.07 9.903 9.911 23,125 -0.18(-1.76%)
Nov 01, 2012 10.04 10.12 10.04 10.09 422,816 +0.15(+1.53%)
Oct 31, 2012 10.04 10.05 9.891 9.937 422,787 +0.04(+0.40%)
Oct 26, 2012 9.911 9.898 9.898 9.898 83,560 -0.02(-0.20%)
Oct 25, 2012 9.931 9.957 9.880 9.917 130,594 +0.10(+1.01%)
Oct 24, 2012 9.891 9.891 9.818 9.818 16,871 +0.01(+0.13%)
Oct 23, 2012 9.884 9.884 9.739 9.805 27,620 -0.40(-3.97%)
Oct 19, 2012 10.25 10.25 10.13 10.21 18,228 -0.13(-1.30%)
Oct 18, 2012 10.39 10.44 10.34 10.34 19,308 -0.05(-0.52%)
Oct 17, 2012 10.35 10.41 10.33 10.40 181,530 +0.05(+0.51%)
Oct 16, 2012 10.29 10.36 10.25 10.35 43,575 +0.16(+1.55%)
Oct 15, 2012 10.19 10.19 10.10 10.19 11,013 +0.13(+1.25%)
Oct 12, 2012 10.18 10.18 10.03 10.06 21,750 -0.06(-0.59%)
Oct 11, 2012 10.18 10.19 10.12 10.12 18,544 +0.11(+1.12%)
Oct 10, 2012 10.10 10.10 9.990 10.01 49,540 -0.03(-0.26%)
Oct 09, 2012 10.15 10.15 10.03 10.04 177,054 -0.11(-1.04%)
Oct 08, 2012 10.13 10.15 10.12 10.14 7,346 -0.07(-0.65%)
Oct 05, 2012 10.27 10.33 10.21 10.21 51,734 +0.07(+0.72%)
Oct 04, 2012 10.06 10.13 10.04 10.13 23,083 +0.11(+1.05%)
Oct 03, 2012 10.11 10.11 10.01 10.03 27,558 -0.11(-1.11%)
Oct 02, 2012 10.25 10.25 10.13 10.14 22,335 +0.03(+0.33%)
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.