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 (%)
Feb 29, 2012 10.04 10.07 9.911 9.931 79,975 -0.07(-0.73%)
Feb 28, 2012 9.871 10.00 9.871 10.00 95,071 +0.14(+1.40%)
Feb 27, 2012 9.766 9.898 9.751 9.865 59,027 -0.03(-0.33%)
Feb 24, 2012 9.851 9.918 9.841 9.898 30,363 +0.16(+1.62%)
Feb 23, 2012 9.667 9.746 9.653 9.739 49,055 +0.03(+0.34%)
Feb 22, 2012 9.634 9.729 9.634 9.706 43,528 +0.11(+1.10%)
Feb 21, 2012 9.627 9.687 9.588 9.601 190,194 +0.08(+0.83%)
Feb 17, 2012 9.542 9.574 9.468 9.522 53,920 +0.05(+0.49%)
Feb 16, 2012 9.271 9.502 9.271 9.476 54,502 +0.20(+2.13%)
Feb 15, 2012 9.350 9.350 9.245 9.278 17,896 +0.01(+0.14%)
Feb 14, 2012 9.304 9.311 9.212 9.265 107,349 -0.13(-1.40%)
Feb 13, 2012 9.436 9.436 9.357 9.396 52,271 +0.10(+1.06%)
Feb 10, 2012 9.225 9.337 9.199 9.298 32,044 -0.04(-0.42%)
Feb 09, 2012 9.337 9.363 9.310 9.337 14,404 +0.07(+0.78%)
Feb 08, 2012 9.212 9.278 9.185 9.265 20,667 +0.17(+1.89%)
Feb 07, 2012 9.067 9.126 9.027 9.093 18,430 +0.01(+0.15%)
Feb 06, 2012 9.034 9.100 9.034 9.080 49,581 -0.04(-0.43%)
Feb 03, 2012 8.948 9.133 8.948 9.120 72,044 +0.18(+1.99%)
Feb 02, 2012 8.876 8.961 8.876 8.941 36,971 -0.01(-0.07%)
Feb 01, 2012 8.876 9.003 8.876 8.948 41,246 +0.22(+2.49%)
Jan 31, 2012 8.783 8.783 8.671 8.730 43,374 +0.01(+0.08%)
Jan 30, 2012 8.658 8.737 8.646 8.724 66,894 -0.13(-1.49%)
Jan 27, 2012 8.750 8.862 8.750 8.856 69,281 +0.07(+0.83%)
Jan 26, 2012 8.823 8.856 8.748 8.783 25,312 +0.03(+0.38%)
Jan 25, 2012 8.585 8.750 8.526 8.750 31,878 +0.15(+1.76%)
Jan 24, 2012 8.552 8.612 8.526 8.599 29,551 -0.16(-1.88%)
Jan 23, 2012 8.704 8.763 8.678 8.763 31,537 +0.15(+1.69%)
Jan 20, 2012 8.618 8.632 8.559 8.618 23,321 -0.07(-0.84%)
Jan 19, 2012 8.625 8.691 8.539 8.691 20,561 +0.09(+1.00%)
Jan 18, 2012 8.505 8.605 8.488 8.605 25,417 +0.16(+1.95%)
Jan 17, 2012 8.467 8.493 8.423 8.440 48,149 +0.05(+0.63%)
Jan 13, 2012 8.299 8.394 8.299 8.388 22,644 -0.22(-2.53%)
Jan 12, 2012 8.506 8.605 8.487 8.605 84,507 +0.18(+2.19%)
Jan 11, 2012 8.414 8.421 8.377 8.421 26,599 -0.05(-0.62%)
Jan 10, 2012 8.467 8.508 8.421 8.473 30,122 +0.15(+1.74%)
Jan 09, 2012 8.348 8.348 8.269 8.328 61,819 +0.03(+0.32%)
Jan 06, 2012 8.407 8.407 8.302 8.302 48,442 -0.11(-1.25%)
Jan 05, 2012 8.381 8.434 8.364 8.407 15,177 -0.07(-0.86%)
Jan 04, 2012 8.467 8.493 8.418 8.480 12,717 +0.21(+2.55%)
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%)
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.