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, 2017 9.785 9.854 9.754 9.854 40,574 +0.03(+0.31%)
Jul 28, 2017 9.772 9.846 9.769 9.824 45,148 +0.08(+0.80%)
Jul 27, 2017 9.785 9.786 9.708 9.746 59,854 -0.06(-0.60%)
Jul 26, 2017 9.708 9.816 9.692 9.805 42,454 +0.19(+1.98%)
Jul 25, 2017 9.638 9.654 9.608 9.615 35,912 +0.07(+0.73%)
Jul 24, 2017 9.546 9.570 9.535 9.546 32,658 +0.03(+0.32%)
Jul 21, 2017 9.600 9.600 9.515 9.515 65,635 -0.12(-1.28%)
Jul 20, 2017 9.631 9.677 9.631 9.638 30,501 +0.07(+0.72%)
Jul 19, 2017 9.531 9.600 9.531 9.569 41,762 +0.07(+0.73%)
Jul 18, 2017 9.546 9.546 9.482 9.500 42,232 +0.05(+0.57%)
Jul 17, 2017 9.446 9.484 9.438 9.446 115,204 +0.12(+1.28%)
Jul 14, 2017 9.284 9.327 9.269 9.327 38,723 +0.07(+0.71%)
Jul 13, 2017 9.222 9.261 9.222 9.261 25,628 +0.11(+1.22%)
Jul 12, 2017 9.107 9.161 9.107 9.149 48,720 +0.18(+1.99%)
Jul 11, 2017 8.864 8.976 8.864 8.971 80,850 +0.04(+0.46%)
Jul 10, 2017 8.873 8.937 8.873 8.930 13,794 +0.08(+0.86%)
Jul 07, 2017 8.806 8.860 8.791 8.853 23,255 -0.01(-0.08%)
Jul 06, 2017 8.906 8.922 8.860 8.861 81,112 +0.00(+0.01%)
Jul 05, 2017 8.914 8.914 8.837 8.860 38,051 -0.05(-0.60%)
Jul 03, 2017 8.906 8.953 8.906 8.914 37,617 +0.05(+0.52%)
Jun 30, 2017 8.806 8.883 8.791 8.868 46,229 +0.12(+1.41%)
Jun 29, 2017 8.814 8.814 8.729 8.745 37,863 -0.03(-0.35%)
Jun 28, 2017 8.737 8.789 8.718 8.776 27,006 +0.07(+0.80%)
Jun 27, 2017 8.713 8.745 8.699 8.706 44,817 +0.05(+0.62%)
Jun 26, 2017 8.698 8.698 8.645 8.652 24,189 -0.05(-0.53%)
Jun 23, 2017 8.652 8.729 8.646 8.698 22,220 +0.05(+0.62%)
Jun 22, 2017 8.629 8.673 8.629 8.645 51,841 +0.01(+0.07%)
Jun 21, 2017 8.660 8.683 8.621 8.639 38,400 -0.07(-0.78%)
Jun 20, 2017 8.758 8.758 8.683 8.706 263,467 -0.09(-1.05%)
Jun 19, 2017 8.883 8.883 8.783 8.799 24,979 +0.01(+0.09%)
Jun 16, 2017 8.698 8.805 8.698 8.791 26,102 +0.09(+1.05%)
Jun 15, 2017 8.683 8.709 8.645 8.700 53,564 -0.17(-1.90%)
Jun 14, 2017 8.976 8.991 8.860 8.868 43,536 -0.08(-0.86%)
Jun 13, 2017 8.891 8.960 8.891 8.945 50,375 +0.06(+0.63%)
Jun 12, 2017 8.860 8.894 8.853 8.889 65,145 +0.05(+0.59%)
Jun 09, 2017 8.752 8.837 8.752 8.837 75,927 +0.04(+0.44%)
Jun 08, 2017 8.760 8.806 8.760 8.799 74,298 +0.00(+0.00%)
Jun 07, 2017 8.906 8.937 8.799 8.799 58,047 -0.08(-0.95%)
Jun 06, 2017 8.829 8.899 8.799 8.883 55,072 -0.06(-0.69%)
Jun 05, 2017 8.914 8.957 8.906 8.945 49,665 -0.02(-0.26%)
Jun 02, 2017 8.937 8.976 8.922 8.968 29,478 -0.02(-0.17%)
Jun 01, 2017 8.906 8.991 8.906 8.984 55,312 +0.08(+0.95%)
May 31, 2017 8.976 8.976 8.899 8.899 81,247 -0.13(-1.46%)
May 30, 2017 8.999 9.045 8.976 9.030 50,066 -0.06(-0.67%)
May 26, 2017 9.061 9.107 9.061 9.091 89,091 -0.03(-0.34%)
May 25, 2017 9.245 9.284 9.122 9.122 187,120 -0.12(-1.33%)
May 24, 2017 9.153 9.245 9.145 9.245 85,370 +0.08(+0.84%)
May 23, 2017 9.199 9.209 9.154 9.168 42,376 -0.05(-0.50%)
May 22, 2017 9.199 9.230 9.197 9.215 56,588 +0.04(+0.46%)
May 19, 2017 9.130 9.192 9.130 9.172 82,884 +0.22(+2.45%)
May 18, 2017 8.976 8.983 8.937 8.953 42,923 -0.08(-0.85%)
May 17, 2017 9.099 9.130 9.030 9.030 128,151 -0.08(-0.93%)
May 16, 2017 9.076 9.138 9.076 9.115 62,709 +0.09(+1.02%)
May 15, 2017 9.030 9.053 9.011 9.022 46,198 +0.05(+0.60%)
May 12, 2017 8.906 8.976 8.906 8.968 30,035 +0.05(+0.52%)
May 11, 2017 8.922 8.927 8.876 8.922 28,259 +0.02(+0.17%)
May 10, 2017 8.829 8.913 8.829 8.906 19,397 +0.12(+1.31%)
May 09, 2017 8.837 8.860 8.776 8.791 31,133 +0.00(+0.00%)
May 08, 2017 8.760 8.799 8.749 8.791 60,153 -0.04(-0.44%)
May 05, 2017 8.668 8.845 8.668 8.829 128,445 +0.25(+2.87%)
May 04, 2017 8.583 8.606 8.555 8.583 84,126 -0.11(-1.24%)
May 03, 2017 8.668 8.706 8.668 8.691 114,717 -0.04(-0.44%)
May 02, 2017 8.706 8.745 8.704 8.729 213,736 +0.09(+1.07%)
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.