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, 2015 7.274 7.252 7.252 7.252 90,727 -0.07(-0.92%)
Dec 30, 2015 7.327 7.379 7.319 7.319 239,669 -0.10(-1.41%)
Dec 29, 2015 7.402 7.443 7.364 7.424 68,202 +0.09(+1.24%)
Dec 28, 2015 7.347 7.354 7.297 7.333 48,437 -0.03(-0.39%)
Dec 24, 2015 7.362 7.362 7.362 7.362 14,562 -0.01(-0.20%)
Dec 23, 2015 7.326 7.376 7.318 7.376 87,867 +0.19(+2.61%)
Dec 22, 2015 7.145 7.225 7.131 7.189 59,541 +0.10(+1.42%)
Dec 21, 2015 7.131 7.131 7.037 7.088 145,156 -0.04(-0.51%)
Dec 18, 2015 7.131 7.167 7.109 7.124 35,188 -0.09(-1.20%)
Dec 17, 2015 7.275 7.275 7.210 7.210 40,250 -0.15(-2.06%)
Dec 16, 2015 7.326 7.387 7.290 7.362 39,815 -0.02(-0.29%)
Dec 15, 2015 7.347 7.398 7.347 7.383 29,819 +0.19(+2.61%)
Dec 14, 2015 7.210 7.210 7.124 7.196 51,457 -0.07(-0.99%)
Dec 11, 2015 7.326 7.326 7.261 7.268 82,908 -0.16(-2.14%)
Dec 10, 2015 7.499 7.499 7.427 7.427 13,059 -0.04(-0.48%)
Dec 09, 2015 7.532 7.556 7.383 7.463 38,743 +0.04(+0.49%)
Dec 08, 2015 7.391 7.463 7.362 7.427 41,042 -0.20(-2.65%)
Dec 07, 2015 7.650 7.672 7.571 7.628 33,890 -0.22(-2.76%)
Dec 04, 2015 7.809 7.845 7.744 7.845 34,880 +0.02(+0.28%)
Dec 03, 2015 7.902 7.910 7.782 7.823 75,834 +0.04(+0.46%)
Dec 02, 2015 7.838 7.888 7.773 7.787 21,759 -0.14(-1.82%)
Dec 01, 2015 7.800 7.931 7.800 7.931 9,252 +0.16(+2.04%)
Nov 30, 2015 7.765 7.823 7.758 7.773 89,748 +0.04(+0.56%)
Nov 27, 2015 7.722 7.751 7.693 7.729 11,858 +0.01(+0.09%)
Nov 25, 2015 7.729 7.722 7.722 7.722 24,686 -0.07(-0.92%)
Nov 24, 2015 7.715 7.809 7.715 7.794 23,803 +0.09(+1.12%)
Nov 23, 2015 7.751 7.758 7.701 7.708 43,361 -0.04(-0.47%)
Nov 20, 2015 7.809 7.809 7.729 7.744 66,165 -0.06(-0.83%)
Nov 19, 2015 7.823 7.830 7.780 7.809 10,275 +0.04(+0.46%)
Nov 18, 2015 7.737 7.780 7.693 7.773 21,273 +0.14(+1.79%)
Nov 17, 2015 7.657 7.715 7.628 7.636 26,674 +0.02(+0.28%)
Nov 16, 2015 7.513 7.614 7.513 7.614 33,593 +0.08(+1.05%)
Nov 13, 2015 7.499 7.549 7.470 7.535 55,849 +0.05(+0.67%)
Nov 12, 2015 7.528 7.600 7.478 7.484 116,313 -0.17(-2.26%)
Nov 11, 2015 7.809 7.809 7.650 7.657 553,167 -0.12(-1.58%)
Nov 10, 2015 7.701 7.794 7.693 7.780 50,102 +0.00(+0.00%)
Nov 09, 2015 7.794 7.830 7.737 7.780 55,208 +0.00(+0.00%)
Nov 06, 2015 7.802 7.802 7.715 7.780 27,309 -0.07(-0.92%)
Nov 05, 2015 7.866 7.910 7.838 7.852 60,852 +0.04(+0.46%)
Nov 04, 2015 7.940 7.940 7.793 7.816 210,833 -0.07(-0.91%)
Nov 03, 2015 7.802 7.895 7.780 7.888 55,854 +0.07(+0.92%)
Nov 02, 2015 7.744 7.816 7.744 7.816 26,700 +0.05(+0.67%)
Oct 30, 2015 7.686 7.787 7.672 7.764 18,448 +0.07(+0.92%)
Oct 29, 2015 7.686 7.737 7.665 7.693 10,396 -0.09(-1.20%)
Oct 28, 2015 7.686 7.874 7.686 7.787 45,923 +0.05(+0.65%)
Oct 27, 2015 7.758 7.802 7.715 7.737 89,960 -0.27(-3.42%)
Oct 26, 2015 7.967 8.011 7.967 8.011 16,888 +0.03(+0.36%)
Oct 23, 2015 7.953 7.989 7.910 7.982 26,496 +0.02(+0.27%)
Oct 22, 2015 7.939 8.008 7.888 7.960 118,093 -0.09(-1.08%)
Oct 21, 2015 8.104 8.104 8.025 8.047 158,975 -0.07(-0.89%)
Oct 20, 2015 8.061 8.140 8.061 8.119 209,541 +0.03(+0.36%)
Oct 19, 2015 8.133 8.133 8.076 8.090 48,770 -0.12(-1.41%)
Oct 16, 2015 8.234 8.263 8.176 8.205 12,390 -0.06(-0.78%)
Oct 15, 2015 8.155 8.270 8.155 8.270 57,406 +0.13(+1.59%)
Oct 14, 2015 8.112 8.162 8.088 8.140 40,016 +0.07(+0.89%)
Oct 13, 2015 8.068 8.155 7.996 8.068 42,500 -0.16(-2.00%)
Oct 12, 2015 8.321 8.321 8.193 8.233 30,901 -0.11(-1.31%)
Oct 09, 2015 8.328 8.378 8.292 8.342 40,926 +0.01(+0.17%)
Oct 08, 2015 8.205 8.328 8.205 8.328 43,833 +0.09(+1.14%)
Oct 07, 2015 8.169 8.251 8.137 8.234 81,840 +0.19(+2.33%)
Oct 06, 2015 7.939 8.054 7.939 8.047 19,327 +0.29(+3.79%)
Oct 05, 2015 7.765 7.765 7.722 7.753 28,635 +0.10(+1.25%)
Oct 02, 2015 7.513 7.657 7.510 7.657 86,382 +0.16(+2.12%)
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.