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, 2016 7.896 7.925 7.839 7.851 33,740 -0.07(-0.85%)
Aug 30, 2016 7.955 7.963 7.896 7.918 27,810 -0.02(-0.28%)
Aug 29, 2016 7.896 7.960 7.896 7.940 15,939 +0.05(+0.66%)
Aug 26, 2016 8.023 8.098 7.869 7.888 36,440 -0.07(-0.85%)
Aug 25, 2016 7.955 8.008 7.955 7.955 22,377 -0.04(-0.47%)
Aug 24, 2016 8.068 8.068 7.993 7.993 28,330 -0.01(-0.09%)
Aug 23, 2016 7.993 8.060 7.993 8.000 25,244 +0.07(+0.94%)
Aug 22, 2016 7.888 7.948 7.888 7.925 34,862 -0.04(-0.47%)
Aug 19, 2016 7.955 7.978 7.896 7.963 40,079 -0.01(-0.09%)
Aug 18, 2016 7.933 7.989 7.933 7.970 18,729 +0.05(+0.66%)
Aug 17, 2016 7.918 7.966 7.844 7.918 33,217 -0.10(-1.31%)
Aug 16, 2016 8.030 8.060 8.013 8.023 24,509 -0.03(-0.37%)
Aug 15, 2016 8.023 8.068 7.985 8.053 22,887 -0.01(-0.19%)
Aug 12, 2016 8.105 8.143 8.060 8.068 31,206 +0.00(+0.00%)
Aug 11, 2016 8.038 8.098 8.038 8.068 33,459 +0.08(+1.03%)
Aug 10, 2016 8.038 8.038 7.955 7.985 104,651 +0.09(+1.14%)
Aug 09, 2016 7.866 7.942 7.858 7.896 100,838 +0.16(+2.03%)
Aug 08, 2016 7.746 7.753 7.728 7.738 21,321 +0.03(+0.39%)
Aug 05, 2016 7.716 7.723 7.686 7.708 38,437 -0.01(-0.19%)
Aug 04, 2016 7.701 7.738 7.684 7.723 21,393 +0.08(+1.08%)
Aug 03, 2016 7.619 7.641 7.604 7.641 48,538 -0.01(-0.20%)
Aug 02, 2016 7.723 7.731 7.618 7.656 17,061 +0.01(+0.10%)
Aug 01, 2016 7.731 7.731 7.622 7.649 19,280 -0.16(-2.06%)
Jul 29, 2016 7.753 7.842 7.746 7.809 27,270 +0.08(+1.02%)
Jul 28, 2016 7.753 7.780 7.704 7.731 17,716 -0.02(-0.29%)
Jul 27, 2016 7.783 7.788 7.708 7.753 37,104 +0.00(+0.00%)
Jul 26, 2016 7.708 7.761 7.708 7.753 24,088 +0.04(+0.48%)
Jul 25, 2016 7.746 7.780 7.701 7.716 26,148 -0.12(-1.53%)
Jul 22, 2016 7.896 7.896 7.806 7.836 33,732 -0.09(-1.13%)
Jul 21, 2016 7.955 7.997 7.914 7.925 55,716 +0.04(+0.47%)
Jul 20, 2016 7.881 7.922 7.851 7.888 36,733 +0.03(+0.38%)
Jul 19, 2016 7.851 7.903 7.836 7.858 38,808 -0.02(-0.29%)
Jul 18, 2016 7.866 7.902 7.866 7.881 22,498 -0.01(-0.09%)
Jul 15, 2016 7.933 7.933 7.877 7.888 36,693 -0.07(-0.94%)
Jul 14, 2016 7.970 7.970 7.941 7.963 16,371 +0.06(+0.76%)
Jul 13, 2016 7.933 7.962 7.858 7.903 33,239 +0.04(+0.48%)
Jul 12, 2016 7.888 7.933 7.855 7.866 478,536 -0.03(-0.38%)
Jul 11, 2016 7.858 7.903 7.836 7.896 128,964 +0.16(+2.03%)
Jul 08, 2016 7.693 7.619 7.686 7.738 25,783 +0.12(+1.57%)
Jul 07, 2016 7.753 7.761 7.589 7.619 44,826 +0.00(+0.00%)
Jul 06, 2016 7.559 7.641 7.536 7.619 26,983 +0.01(+0.10%)
Jul 05, 2016 7.716 7.746 7.604 7.611 15,566 -0.28(-3.60%)
Jul 01, 2016 7.866 7.896 7.896 7.896 48,503 +0.04(+0.57%)
Jun 30, 2016 7.724 7.881 7.723 7.851 76,887 +0.16(+2.04%)
Jun 29, 2016 7.664 7.731 7.664 7.693 57,530 +0.21(+2.80%)
Jun 28, 2016 7.461 7.521 7.387 7.484 140,450 +0.25(+3.52%)
Jun 27, 2016 7.319 7.322 7.125 7.229 131,693 -0.17(-2.33%)
Jun 24, 2016 7.409 7.634 7.402 7.402 330,202 -0.78(-9.52%)
Jun 23, 2016 8.090 8.180 8.030 8.180 28,211 +0.37(+4.69%)
Jun 22, 2016 7.903 7.933 7.798 7.813 70,181 -0.06(-0.76%)
Jun 21, 2016 7.813 7.918 7.774 7.873 41,284 +0.07(+0.86%)
Jun 20, 2016 7.851 7.857 7.806 7.806 10,700 +0.15(+1.96%)
Jun 17, 2016 7.574 7.678 7.574 7.656 24,837 +0.16(+2.10%)
Jun 16, 2016 7.402 7.519 7.319 7.499 49,673 -0.11(-1.47%)
Jun 15, 2016 7.626 7.693 7.589 7.611 15,741 +0.02(+0.30%)
Jun 14, 2016 7.641 7.649 7.544 7.589 27,641 -0.11(-1.46%)
Jun 13, 2016 7.716 7.813 7.686 7.701 49,792 -0.16(-2.00%)
Jun 10, 2016 7.948 7.963 7.836 7.858 40,645 -0.28(-3.40%)
Jun 09, 2016 8.113 8.143 8.060 8.135 18,088 -0.20(-2.42%)
Jun 08, 2016 8.307 8.360 8.267 8.337 30,127 +0.09(+1.09%)
Jun 07, 2016 8.217 8.270 8.210 8.247 92,348 +0.16(+2.04%)
Jun 06, 2016 8.045 8.135 8.045 8.083 123,623 +0.04(+0.56%)
Jun 03, 2016 8.038 8.071 7.985 8.038 182,583 +0.08(+1.03%)
Jun 02, 2016 7.873 7.955 7.873 7.955 29,491 -0.04(-0.56%)
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.