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, 2014 8.696 8.602 8.602 8.602 114,419 -0.11(-1.24%)
Dec 30, 2014 8.703 8.739 8.674 8.710 88,052 -0.07(-0.82%)
Dec 29, 2014 8.760 8.833 8.732 8.782 67,420 -0.08(-0.86%)
Dec 26, 2014 8.818 8.899 8.791 8.858 21,527 +0.04(+0.46%)
Dec 24, 2014 8.818 8.818 8.818 8.818 15,699 +0.00(+0.00%)
Dec 23, 2014 8.879 8.879 8.757 8.818 226,799 -0.02(-0.23%)
Dec 22, 2014 8.865 8.865 8.784 8.838 70,495 -0.07(-0.76%)
Dec 19, 2014 8.798 8.906 8.777 8.906 88,202 +0.10(+1.15%)
Dec 18, 2014 8.710 8.809 8.683 8.804 240,029 +0.39(+4.65%)
Dec 17, 2014 8.190 8.595 8.190 8.413 179,326 +0.28(+3.49%)
Dec 16, 2014 7.987 8.214 7.913 8.129 73,384 +0.09(+1.18%)
Dec 15, 2014 8.244 8.264 8.001 8.035 150,691 -0.14(-1.65%)
Dec 12, 2014 8.379 8.379 8.170 8.170 145,562 -0.26(-3.12%)
Dec 11, 2014 8.528 8.551 8.420 8.433 154,078 -0.18(-2.04%)
Dec 10, 2014 8.676 8.676 8.576 8.609 247,233 -0.14(-1.62%)
Dec 09, 2014 8.696 8.797 8.663 8.750 199,551 +0.02(+0.23%)
Dec 08, 2014 8.858 8.865 8.727 8.730 169,726 -0.25(-2.78%)
Dec 05, 2014 9.000 9.000 8.899 8.980 549,545 -0.11(-1.23%)
Dec 04, 2014 9.129 9.169 9.041 9.091 3,587,674 -0.10(-1.07%)
Dec 03, 2014 9.203 9.250 9.183 9.189 6,942,254 +0.00(+0.00%)
Dec 02, 2014 9.243 9.277 9.183 9.189 599,990 -0.07(-0.80%)
Dec 01, 2014 9.250 9.297 9.189 9.264 138,483 +0.04(+0.38%)
Nov 28, 2014 9.365 9.365 9.196 9.228 155,950 -0.79(-7.90%)
Nov 26, 2014 10.13 10.02 10.02 10.02 159,659 -0.19(-1.86%)
Nov 25, 2014 10.22 10.26 10.20 10.21 470,236 -0.12(-1.16%)
Nov 24, 2014 10.30 10.34 10.26 10.33 126,714 +0.04(+0.39%)
Nov 21, 2014 10.30 10.34 10.25 10.29 216,760 +0.01(+0.07%)
Nov 20, 2014 10.24 10.30 10.22 10.28 61,695 +0.07(+0.73%)
Nov 19, 2014 10.30 10.30 10.18 10.21 47,334 -0.12(-1.18%)
Nov 18, 2014 10.28 10.34 10.27 10.33 305,525 +0.15(+1.46%)
Nov 17, 2014 10.18 10.26 10.13 10.18 98,516 -0.03(-0.26%)
Nov 14, 2014 10.10 10.24 10.10 10.21 612,714 +0.25(+2.51%)
Nov 13, 2014 10.000 10.01 9.936 9.959 62,527 -0.07(-0.74%)
Nov 12, 2014 10.03 10.11 10.000 10.03 64,925 -0.08(-0.80%)
Nov 11, 2014 10.05 10.12 10.00 10.11 78,228 +0.05(+0.54%)
Nov 10, 2014 10.14 10.15 10.06 10.06 115,892 +0.09(+0.95%)
Nov 07, 2014 9.878 9.973 9.878 9.966 26,825 +0.09(+0.89%)
Nov 06, 2014 9.858 9.878 9.796 9.878 19,114 +0.01(+0.14%)
Nov 05, 2014 9.840 9.905 9.817 9.864 278,925 +0.14(+1.45%)
Nov 04, 2014 9.797 9.797 9.649 9.723 55,458 -0.24(-2.45%)
Nov 03, 2014 9.973 10.05 9.946 9.967 35,791 -0.09(-0.86%)
Oct 31, 2014 9.959 10.05 9.927 10.05 34,231 -0.03(-0.27%)
Oct 30, 2014 9.973 10.10 9.956 10.08 26,648 +0.01(+0.07%)
Oct 29, 2014 10.20 10.20 10.03 10.07 91,013 -0.13(-1.32%)
Oct 28, 2014 10.10 10.21 10.08 10.21 27,297 +0.18(+1.75%)
Oct 27, 2014 10.01 10.04 10.16 10.03 71,129 -0.13(-1.26%)
Oct 24, 2014 10.13 10.16 10.07 10.16 65,475 +0.00(+0.00%)
Oct 23, 2014 10.11 10.20 10.09 10.16 62,321 +0.13(+1.28%)
Oct 22, 2014 10.05 10.13 10.02 10.03 68,420 -0.06(-0.60%)
Oct 21, 2014 9.952 10.10 9.952 10.09 44,914 +0.35(+3.60%)
Oct 20, 2014 9.655 9.777 9.655 9.743 107,439 -0.07(-0.69%)
Oct 17, 2014 9.783 9.878 9.783 9.810 98,599 +0.30(+3.12%)
Oct 16, 2014 9.378 9.608 9.216 9.513 73,194 -0.16(-1.67%)
Oct 15, 2014 9.723 9.723 9.500 9.675 148,776 -0.23(-2.32%)
Oct 14, 2014 9.966 10.01 9.885 9.905 174,080 -0.01(-0.07%)
Oct 13, 2014 10.01 10.01 9.898 9.912 49,712 +0.09(+0.89%)
Oct 10, 2014 9.946 9.985 9.824 9.824 148,117 -0.22(-2.22%)
Oct 09, 2014 10.30 10.30 10.03 10.05 141,754 -0.41(-3.88%)
Oct 08, 2014 10.30 10.45 10.23 10.45 60,150 +0.21(+2.04%)
Oct 07, 2014 10.33 10.40 10.22 10.24 54,334 -0.20(-1.94%)
Oct 06, 2014 10.45 10.51 10.40 10.45 79,474 +0.01(+0.07%)
Oct 03, 2014 10.45 10.58 10.40 10.44 313,389 -0.13(-1.21%)
Oct 02, 2014 10.67 10.67 10.47 10.57 284,258 -0.28(-2.61%)
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.