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 )

26.46 +0.03 (+0.11%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 23, 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 (%)
Jul 31, 2012 8.988 9.007 8.941 8.941 114,234 -0.08(-0.87%)
Jul 30, 2012 8.968 9.020 8.968 9.020 19,507 -0.05(-0.59%)
Jul 27, 2012 8.928 9.120 8.928 9.073 39,281 +0.14(+1.55%)
Jul 26, 2012 8.908 8.968 8.901 8.935 94,244 +0.26(+2.96%)
Jul 25, 2012 8.697 8.717 8.632 8.678 13,920 +0.16(+1.86%)
Jul 24, 2012 8.684 8.684 8.519 8.519 25,015 -0.18(-2.05%)
Jul 23, 2012 8.632 8.712 8.580 8.697 15,573 -0.26(-2.89%)
Jul 20, 2012 8.912 8.957 8.895 8.956 9,598 -0.08(-0.86%)
Jul 19, 2012 8.948 9.047 8.948 9.034 14,778 +0.12(+1.33%)
Jul 18, 2012 8.902 8.941 8.871 8.915 11,155 +0.03(+0.37%)
Jul 17, 2012 8.796 8.895 8.753 8.882 10,826 +0.13(+1.43%)
Jul 16, 2012 8.684 8.757 8.651 8.757 24,872 +0.01(+0.15%)
Jul 13, 2012 8.625 8.744 8.625 8.744 15,835 +0.20(+2.34%)
Jul 12, 2012 8.506 8.572 8.467 8.543 23,316 -0.07(-0.79%)
Jul 11, 2012 8.592 8.614 8.559 8.612 13,284 +0.02(+0.23%)
Jul 10, 2012 8.638 8.658 8.579 8.592 13,477 +0.10(+1.16%)
Jul 09, 2012 8.493 8.513 8.427 8.493 108,013 +0.00(+0.00%)
Jul 06, 2012 8.513 8.539 8.447 8.493 27,177 -0.20(-2.28%)
Jul 05, 2012 8.711 8.724 8.658 8.691 81,969 -0.28(-3.09%)
Jul 03, 2012 8.869 9.001 8.849 8.968 11,809 +0.15(+1.72%)
Jul 02, 2012 8.765 8.882 8.749 8.816 43,635 +0.05(+0.60%)
Jun 29, 2012 8.678 8.763 8.678 8.763 70,262 +0.44(+5.31%)
Jun 28, 2012 8.242 8.322 8.196 8.322 23,350 +0.05(+0.56%)
Jun 27, 2012 8.203 8.289 8.170 8.275 39,059 +0.16(+1.95%)
Jun 26, 2012 8.071 8.137 8.031 8.117 73,665 +0.07(+0.82%)
Jun 25, 2012 8.130 8.130 8.031 8.051 132,029 -0.26(-3.09%)
Jun 22, 2012 8.274 8.308 8.223 8.308 26,041 +0.03(+0.39%)
Jun 21, 2012 8.552 8.552 8.275 8.275 83,083 -0.34(-3.91%)
Jun 20, 2012 8.579 8.658 8.546 8.612 38,648 +0.14(+1.63%)
Jun 19, 2012 8.394 8.539 8.394 8.473 57,214 +0.15(+1.85%)
Jun 18, 2012 8.368 8.368 8.256 8.319 42,588 -0.08(-0.97%)
Jun 15, 2012 8.315 8.407 8.295 8.401 42,235 +0.18(+2.21%)
Jun 14, 2012 8.097 8.219 8.097 8.219 6,918 +0.14(+1.76%)
Jun 13, 2012 8.078 8.163 8.045 8.078 95,973 -0.11(-1.29%)
Jun 12, 2012 8.097 8.183 8.058 8.183 37,173 +0.11(+1.31%)
Jun 11, 2012 8.269 8.269 8.078 8.078 16,164 -0.09(-1.05%)
Jun 08, 2012 8.064 8.193 8.018 8.163 12,864 -0.03(-0.32%)
Jun 07, 2012 8.256 8.289 8.163 8.190 37,929 +0.08(+1.01%)
Jun 06, 2012 7.919 8.111 7.919 8.108 28,172 +0.28(+3.59%)
Jun 05, 2012 7.774 7.828 7.774 7.827 19,716 +0.03(+0.42%)
Jun 04, 2012 7.794 7.847 7.715 7.794 37,473 -0.01(-0.08%)
Jun 01, 2012 7.853 7.873 7.768 7.801 35,071 -0.24(-2.95%)
May 31, 2012 8.177 8.177 7.970 8.038 43,400 -0.07(-0.81%)
May 30, 2012 8.262 8.262 8.104 8.104 18,387 -0.27(-3.23%)
May 29, 2012 8.374 8.407 8.303 8.374 12,088 +0.13(+1.62%)
May 25, 2012 8.229 8.276 8.229 8.241 3,152 -0.00(-0.02%)
May 24, 2012 8.282 8.335 8.183 8.242 27,047 -0.11(-1.26%)
May 23, 2012 8.341 8.348 8.196 8.348 34,114 -0.09(-1.02%)
May 22, 2012 8.572 8.632 8.418 8.434 58,659 -0.09(-1.01%)
May 21, 2012 8.355 8.519 8.348 8.519 14,728 +0.33(+4.03%)
May 18, 2012 8.328 8.328 8.183 8.190 71,419 -0.18(-2.20%)
May 17, 2012 8.451 8.473 8.374 8.374 37,094 -0.10(-1.17%)
May 16, 2012 8.566 8.592 8.467 8.473 46,116 -0.01(-0.16%)
May 15, 2012 8.552 8.605 8.467 8.486 32,151 -0.09(-1.00%)
May 14, 2012 8.605 8.618 8.572 8.572 20,703 -0.24(-2.77%)
May 11, 2012 8.724 8.889 8.724 8.816 17,305 -0.07(-0.74%)
May 10, 2012 8.935 8.941 8.878 8.882 8,334 +0.11(+1.20%)
May 09, 2012 8.671 8.816 8.651 8.777 39,319 -0.09(-0.97%)
May 08, 2012 8.955 8.956 8.737 8.862 145,480 -0.28(-3.03%)
May 07, 2012 9.087 9.152 9.054 9.139 18,328 +0.06(+0.65%)
May 04, 2012 9.251 9.251 9.067 9.080 361,904 -0.30(-3.16%)
May 03, 2012 9.412 9.412 9.363 9.377 4,426 -0.03(-0.35%)
May 02, 2012 9.403 9.416 9.357 9.410 16,219 -0.11(-1.11%)
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.