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 )

26.64 +0.21 (+0.79%)
Streaming Delayed Price Updated: 12:04 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, 2017 9.977 10.06 9.977 10.05 88,341 +0.15(+1.56%)
Aug 30, 2017 9.908 9.908 9.893 9.900 26,724 -0.02(-0.23%)
Aug 29, 2017 9.877 9.931 9.877 9.924 29,159 +0.02(+0.16%)
Aug 28, 2017 9.929 9.954 9.908 9.908 40,046 -0.02(-0.23%)
Aug 25, 2017 9.893 9.970 9.893 9.931 29,055 +0.09(+0.94%)
Aug 24, 2017 9.839 9.870 9.831 9.839 33,276 +0.02(+0.18%)
Aug 23, 2017 9.785 9.821 9.762 9.821 13,856 +0.06(+0.59%)
Aug 22, 2017 9.746 9.785 9.742 9.763 45,341 +0.02(+0.25%)
Aug 21, 2017 9.762 9.762 9.715 9.739 16,139 +0.01(+0.06%)
Aug 18, 2017 9.677 9.777 9.677 9.733 28,647 +0.12(+1.23%)
Aug 17, 2017 9.711 9.715 9.600 9.615 53,146 -0.17(-1.73%)
Aug 16, 2017 9.769 9.816 9.747 9.785 21,765 +0.06(+0.59%)
Aug 15, 2017 9.692 9.731 9.664 9.727 61,018 -0.04(-0.39%)
Aug 14, 2017 9.777 9.839 9.766 9.766 38,272 +0.08(+0.79%)
Aug 11, 2017 9.654 9.716 9.632 9.689 28,621 -0.04(-0.43%)
Aug 10, 2017 9.831 9.839 9.731 9.731 67,387 -0.16(-1.64%)
Aug 09, 2017 9.808 9.893 9.808 9.893 254,227 +0.05(+0.47%)
Aug 08, 2017 9.893 9.931 9.846 9.846 55,172 -0.07(-0.66%)
Aug 07, 2017 9.862 9.914 9.862 9.912 16,452 +0.05(+0.51%)
Aug 04, 2017 9.877 9.877 9.808 9.862 120,416 +0.00(+0.00%)
Aug 03, 2017 9.893 9.916 9.848 9.862 50,427 -0.05(-0.47%)
Aug 02, 2017 9.900 9.939 9.872 9.908 35,700 +0.04(+0.39%)
Aug 01, 2017 9.893 9.916 9.849 9.870 72,473 +0.02(+0.16%)
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%)
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.