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 (%)
Aug 31, 2011 9.377 9.515 9.350 9.396 79,690 +0.13(+1.35%)
Aug 30, 2011 9.126 9.284 9.126 9.271 50,232 +0.01(+0.07%)
Aug 29, 2011 9.192 9.278 9.192 9.265 61,534 +0.30(+3.38%)
Aug 26, 2011 8.750 9.014 8.618 8.961 44,446 +0.25(+2.88%)
Aug 25, 2011 8.791 8.810 8.711 8.711 32,514 -0.24(-2.65%)
Aug 24, 2011 8.843 8.957 8.821 8.948 30,893 +0.16(+1.80%)
Aug 23, 2011 8.539 8.790 8.519 8.790 96,398 +0.25(+2.93%)
Aug 22, 2011 8.836 8.856 8.480 8.539 70,037 +0.07(+0.86%)
Aug 19, 2011 8.618 8.770 8.447 8.467 81,545 -0.14(-1.61%)
Aug 18, 2011 8.836 8.843 8.552 8.605 156,251 -0.73(-7.77%)
Aug 17, 2011 9.429 9.469 9.238 9.331 106,580 +0.24(+2.61%)
Aug 16, 2011 9.126 9.298 9.014 9.093 109,872 -0.12(-1.29%)
Aug 15, 2011 9.095 9.232 9.095 9.212 69,385 +0.32(+3.56%)
Aug 12, 2011 8.908 8.936 8.763 8.895 71,358 +0.13(+1.50%)
Aug 11, 2011 8.302 8.836 8.282 8.763 219,064 +0.52(+6.33%)
Aug 10, 2011 8.526 8.526 8.236 8.242 156,775 -0.40(-4.59%)
Aug 09, 2011 9.001 8.638 8.130 8.638 188,967 +0.45(+5.56%)
Aug 08, 2011 8.519 8.618 8.109 8.183 374,258 -0.97(-10.59%)
Aug 05, 2011 9.251 9.357 8.697 9.152 287,224 +0.23(+2.59%)
Aug 04, 2011 9.436 9.436 8.902 8.922 324,215 -1.04(-10.46%)
Aug 03, 2011 10.08 10.08 9.761 9.964 158,906 +0.11(+1.14%)
Aug 02, 2011 10.12 10.17 9.851 9.851 130,559 -0.47(-4.60%)
Aug 01, 2011 10.60 10.65 10.17 10.33 198,821 -0.07(-0.63%)
Jul 29, 2011 10.40 10.50 10.33 10.39 144,234 -0.04(-0.38%)
Jul 28, 2011 10.49 10.58 10.39 10.43 23,876 -0.03(-0.32%)
Jul 27, 2011 10.68 10.68 10.43 10.46 35,890 -0.32(-3.00%)
Jul 26, 2011 10.75 10.83 10.72 10.79 64,949 +0.11(+0.99%)
Jul 25, 2011 10.68 10.73 10.65 10.68 31,404 -0.05(-0.44%)
Jul 22, 2011 10.69 10.73 10.69 10.73 65,633 -0.04(-0.34%)
Jul 21, 2011 10.63 10.77 10.61 10.77 46,179 +0.29(+2.81%)
Jul 20, 2011 10.43 10.48 10.41 10.47 46,668 +0.20(+1.93%)
Jul 19, 2011 10.10 10.28 10.10 10.27 53,559 +0.24(+2.37%)
Jul 18, 2011 10.03 10.06 9.924 10.04 78,704 -0.15(-1.49%)
Jul 15, 2011 10.15 10.24 10.10 10.19 53,582 +0.15(+1.51%)
Jul 14, 2011 10.23 10.28 10.02 10.04 75,644 -0.15(-1.49%)
Jul 13, 2011 10.12 10.35 10.12 10.19 55,333 +0.22(+2.18%)
Jul 12, 2011 10.01 10.10 9.944 9.970 47,176 -0.16(-1.56%)
Jul 11, 2011 10.27 10.29 10.12 10.13 277,559 -0.47(-4.48%)
Jul 08, 2011 10.62 10.68 10.53 10.60 79,171 -0.25(-2.31%)
Jul 07, 2011 10.82 10.85 10.79 10.85 35,920 +0.21(+1.98%)
Jul 06, 2011 10.62 10.72 10.56 10.64 27,060 -0.18(-1.70%)
Jul 05, 2011 10.85 10.91 10.79 10.83 57,123 -0.03(-0.26%)
Jul 01, 2011 10.63 10.89 10.62 10.86 87,866 +0.19(+1.81%)
Jun 30, 2011 10.47 10.70 10.46 10.66 113,855 +0.19(+1.83%)
Jun 29, 2011 10.33 10.51 10.29 10.47 45,354 +0.33(+3.25%)
Jun 28, 2011 10.02 10.14 10.02 10.14 30,401 +0.18(+1.85%)
Jun 27, 2011 9.884 9.985 9.838 9.957 99,030 +0.11(+1.07%)
Jun 24, 2011 10.04 10.04 9.832 9.851 43,051 -0.29(-2.86%)
Jun 23, 2011 9.983 10.15 9.845 10.14 122,173 -0.17(-1.66%)
Jun 22, 2011 10.35 10.40 10.31 10.31 36,983 -0.05(-0.45%)
Jun 21, 2011 10.23 10.38 10.23 10.36 56,214 +0.38(+3.83%)
Jun 20, 2011 10.00 10.02 9.977 9.977 87,623 -0.11(-1.11%)
Jun 17, 2011 10.15 10.17 10.08 10.09 113,531 +0.05(+0.46%)
Jun 16, 2011 10.00 10.10 9.924 10.04 200,312 -0.01(-0.07%)
Jun 15, 2011 10.30 10.31 10.05 10.05 2,064,934 -0.69(-6.39%)
Jun 14, 2011 10.62 10.76 10.62 10.73 64,886 +0.22(+2.13%)
Jun 13, 2011 10.50 10.56 10.41 10.51 2,155,530 +0.15(+1.46%)
Jun 10, 2011 10.66 10.66 10.34 10.36 58,815 -0.35(-3.30%)
Jun 09, 2011 10.60 10.73 10.58 10.71 46,116 +0.11(+1.03%)
Jun 08, 2011 10.72 10.75 10.56 10.60 78,897 -0.31(-2.82%)
Jun 07, 2011 10.95 10.98 10.90 10.91 75,796 +0.12(+1.07%)
Jun 06, 2011 11.00 11.00 10.79 10.79 54,764 -0.20(-1.80%)
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.