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 (%)
Aug 31, 2015 7.722 7.874 7.665 7.874 26,894 +0.04(+0.46%)
Aug 28, 2015 7.657 7.888 7.657 7.838 2,050,349 +0.16(+2.02%)
Aug 27, 2015 7.600 7.751 7.600 7.683 42,114 +0.15(+2.01%)
Aug 26, 2015 7.542 7.564 7.419 7.531 58,584 +0.12(+1.61%)
Aug 25, 2015 7.621 7.621 7.333 7.412 70,522 +0.19(+2.59%)
Aug 24, 2015 7.311 7.448 7.174 7.225 131,365 -0.39(-5.11%)
Aug 21, 2015 7.802 7.802 7.571 7.614 39,323 -0.16(-2.04%)
Aug 20, 2015 7.874 7.888 7.773 7.773 52,762 -0.13(-1.64%)
Aug 19, 2015 7.939 7.982 7.827 7.902 48,889 -0.12(-1.53%)
Aug 18, 2015 8.076 8.097 8.003 8.025 29,274 -0.12(-1.50%)
Aug 17, 2015 8.112 8.174 8.104 8.148 58,044 +0.01(+0.09%)
Aug 14, 2015 8.140 8.176 8.126 8.140 99,118 -0.07(-0.86%)
Aug 13, 2015 8.270 8.270 8.198 8.211 91,197 -0.14(-1.66%)
Aug 12, 2015 8.321 8.371 8.249 8.350 62,962 +0.12(+1.40%)
Aug 11, 2015 8.335 8.335 8.184 8.234 82,457 -0.24(-2.81%)
Aug 10, 2015 8.386 8.472 8.378 8.472 17,642 +0.12(+1.47%)
Aug 07, 2015 8.350 8.391 8.328 8.349 48,522 -0.04(-0.43%)
Aug 06, 2015 8.364 8.386 8.319 8.386 48,064 -0.04(-0.43%)
Aug 05, 2015 8.472 8.479 8.407 8.422 383,044 +0.02(+0.26%)
Aug 04, 2015 8.450 8.480 8.372 8.400 52,021 -0.02(-0.24%)
Aug 03, 2015 8.501 8.501 8.400 8.420 39,109 -0.16(-1.87%)
Jul 31, 2015 8.631 8.633 8.546 8.580 37,644 -0.06(-0.67%)
Jul 30, 2015 8.623 8.652 8.541 8.638 80,723 -0.01(-0.08%)
Jul 29, 2015 8.566 8.688 8.544 8.645 69,266 +0.17(+2.04%)
Jul 28, 2015 8.400 8.515 8.386 8.472 114,661 +0.09(+1.12%)
Jul 27, 2015 8.472 8.472 8.350 8.378 92,210 -0.15(-1.78%)
Jul 24, 2015 8.623 8.645 8.523 8.530 99,262 -0.12(-1.33%)
Jul 23, 2015 8.660 8.674 8.595 8.645 143,613 +0.03(+0.33%)
Jul 22, 2015 8.681 8.681 8.616 8.616 33,676 -0.14(-1.65%)
Jul 21, 2015 8.696 8.804 8.696 8.760 99,391 +0.09(+1.08%)
Jul 20, 2015 8.696 8.696 8.616 8.667 38,492 -0.07(-0.78%)
Jul 17, 2015 8.746 8.753 8.703 8.735 36,216 -0.05(-0.54%)
Jul 16, 2015 8.782 8.825 8.771 8.782 66,238 +0.08(+0.91%)
Jul 15, 2015 8.724 8.724 8.623 8.703 162,796 -0.07(-0.82%)
Jul 14, 2015 8.696 8.811 8.688 8.775 75,202 +0.06(+0.75%)
Jul 13, 2015 8.739 8.746 8.674 8.710 67,991 -0.07(-0.82%)
Jul 10, 2015 8.732 8.782 8.688 8.782 59,055 +0.32(+3.84%)
Jul 09, 2015 8.472 8.537 8.436 8.458 28,693 +0.22(+2.62%)
Jul 08, 2015 8.299 8.321 8.177 8.241 106,965 -0.19(-2.22%)
Jul 07, 2015 8.299 8.429 8.169 8.429 104,891 +0.04(+0.52%)
Jul 06, 2015 8.479 8.507 8.364 8.386 568,306 -0.37(-4.20%)
Jul 02, 2015 8.739 8.753 8.753 8.753 26,351 +0.01(+0.17%)
Jul 01, 2015 8.854 8.854 8.703 8.739 35,036 -0.12(-1.30%)
Jun 30, 2015 8.825 8.876 8.753 8.854 60,172 +0.12(+1.32%)
Jun 29, 2015 8.876 8.905 8.739 8.739 66,102 -0.30(-3.35%)
Jun 26, 2015 9.049 9.049 8.970 9.042 28,431 -0.02(-0.24%)
Jun 25, 2015 9.056 9.103 9.047 9.063 29,629 +0.01(+0.16%)
Jun 24, 2015 9.084 9.085 9.013 9.049 74,345 -0.04(-0.48%)
Jun 23, 2015 9.056 9.099 9.034 9.092 37,550 -0.06(-0.63%)
Jun 22, 2015 9.121 9.179 9.085 9.150 46,121 +0.16(+1.76%)
Jun 19, 2015 8.905 8.991 8.862 8.991 44,813 +0.09(+0.97%)
Jun 18, 2015 8.977 8.984 8.897 8.905 48,408 -0.12(-1.36%)
Jun 17, 2015 9.006 9.063 8.926 9.027 123,857 +0.07(+0.81%)
Jun 16, 2015 8.934 8.998 8.897 8.955 155,952 +0.01(+0.08%)
Jun 15, 2015 8.962 8.970 8.919 8.948 191,888 -0.21(-2.28%)
Jun 12, 2015 9.135 9.193 9.092 9.157 19,488 +0.06(+0.63%)
Jun 11, 2015 9.222 9.222 9.063 9.099 54,684 -0.15(-1.64%)
Jun 10, 2015 9.287 9.301 9.236 9.251 22,571 +0.09(+1.02%)
Jun 09, 2015 9.150 9.229 9.150 9.157 17,419 -0.05(-0.55%)
Jun 08, 2015 9.099 9.208 9.099 9.208 28,538 +0.17(+1.83%)
Jun 05, 2015 8.970 9.121 8.941 9.042 60,906 -0.13(-1.42%)
Jun 04, 2015 9.251 9.301 9.134 9.171 80,283 -0.16(-1.70%)
Jun 03, 2015 9.287 9.417 9.287 9.330 306,506 +0.13(+1.41%)
Jun 02, 2015 9.114 9.258 9.114 9.200 77,622 +0.22(+2.41%)
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.