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 27, 2015 8.948 8.970 8.912 8.955 40,976 -0.01(-0.08%)
Feb 26, 2015 9.027 9.042 8.962 8.962 78,404 -0.14(-1.58%)
Feb 25, 2015 9.049 9.121 8.998 9.107 74,073 +0.06(+0.72%)
Feb 24, 2015 8.970 9.063 8.934 9.042 40,402 +0.08(+0.90%)
Feb 23, 2015 9.049 9.186 8.941 8.961 188,607 -0.24(-2.60%)
Feb 20, 2015 9.013 9.200 8.972 9.200 75,773 +0.19(+2.08%)
Feb 19, 2015 9.013 9.071 8.991 9.013 58,112 -0.22(-2.42%)
Feb 18, 2015 9.229 9.265 9.171 9.236 41,596 +0.01(+0.08%)
Feb 17, 2015 9.193 9.244 9.114 9.229 63,159 +0.13(+1.43%)
Feb 13, 2015 9.071 9.099 9.099 9.099 342,982 +0.13(+1.45%)
Feb 12, 2015 8.861 8.970 8.861 8.970 101,889 +0.17(+1.88%)
Feb 11, 2015 8.897 8.897 8.746 8.804 78,937 -0.30(-3.25%)
Feb 10, 2015 9.121 9.150 9.085 9.099 218,389 -0.02(-0.24%)
Feb 09, 2015 9.034 9.157 9.034 9.121 71,536 +0.14(+1.54%)
Feb 06, 2015 9.085 9.143 8.970 8.983 68,181 -0.18(-1.98%)
Feb 05, 2015 9.049 9.186 9.049 9.164 145,121 +0.32(+3.59%)
Feb 04, 2015 8.991 8.998 8.847 8.847 66,510 -0.35(-3.76%)
Feb 03, 2015 9.034 9.215 9.034 9.193 212,886 +0.30(+3.41%)
Feb 02, 2015 8.753 8.912 8.753 8.890 58,515 +0.29(+3.35%)
Jan 30, 2015 8.515 8.638 8.508 8.602 59,551 +0.06(+0.76%)
Jan 29, 2015 8.508 8.542 8.472 8.537 66,767 +0.12(+1.37%)
Jan 28, 2015 8.688 8.688 8.422 8.422 107,704 -0.22(-2.59%)
Jan 27, 2015 8.638 8.652 8.537 8.645 32,081 -0.03(-0.33%)
Jan 26, 2015 8.696 8.703 8.589 8.674 40,171 +0.02(+0.25%)
Jan 23, 2015 8.616 8.703 8.537 8.652 101,976 -0.11(-1.23%)
Jan 22, 2015 8.739 8.797 8.686 8.760 107,244 +0.02(+0.25%)
Jan 21, 2015 8.638 8.739 8.638 8.739 57,295 +0.17(+1.93%)
Jan 20, 2015 8.638 8.638 8.523 8.573 209,943 -0.06(-0.70%)
Jan 16, 2015 8.501 8.634 8.501 8.634 33,595 +0.22(+2.60%)
Jan 15, 2015 8.465 8.501 8.386 8.414 16,909 -0.02(-0.26%)
Jan 14, 2015 8.350 8.436 8.308 8.436 53,934 +0.11(+1.30%)
Jan 13, 2015 8.357 8.407 8.256 8.328 22,691 +0.03(+0.35%)
Jan 12, 2015 8.357 8.357 8.259 8.299 61,323 -0.15(-1.79%)
Jan 09, 2015 8.479 8.515 8.400 8.450 49,781 -0.07(-0.80%)
Jan 08, 2015 8.407 8.595 8.378 8.519 89,612 +0.16(+1.94%)
Jan 07, 2015 8.292 8.393 8.270 8.357 223,744 +0.19(+2.29%)
Jan 06, 2015 8.249 8.335 8.155 8.169 65,027 -0.09(-1.05%)
Jan 05, 2015 8.436 8.436 8.234 8.256 84,336 -0.34(-3.94%)
Jan 02, 2015 8.652 8.652 8.566 8.595 43,221 -0.01(-0.08%)
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%)
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.