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, 2020 9.751 9.799 9.672 9.699 53,578 -0.02(-0.18%)
Aug 28, 2020 9.655 9.724 9.655 9.716 28,409 +0.10(+1.09%)
Aug 27, 2020 9.733 9.733 9.559 9.611 43,541 -0.12(-1.26%)
Aug 26, 2020 9.646 9.733 9.603 9.733 13,954 +0.13(+1.36%)
Aug 25, 2020 9.681 9.681 9.533 9.603 22,383 -0.03(-0.36%)
Aug 24, 2020 9.629 9.651 9.542 9.637 45,352 +0.16(+1.66%)
Aug 21, 2020 9.454 9.500 9.392 9.480 139,067 -0.10(-1.09%)
Aug 20, 2020 9.498 9.585 9.445 9.585 31,766 -0.02(-0.18%)
Aug 19, 2020 9.777 9.795 9.594 9.603 29,406 -0.13(-1.35%)
Aug 18, 2020 9.786 9.786 9.690 9.733 20,527 -0.03(-0.27%)
Aug 17, 2020 9.733 9.768 9.672 9.760 40,166 +0.08(+0.81%)
Aug 14, 2020 9.637 9.741 9.603 9.681 62,889 -0.08(-0.81%)
Aug 13, 2020 9.768 9.813 9.725 9.760 26,033 +0.07(+0.68%)
Aug 12, 2020 9.681 9.716 9.629 9.694 57,458 +0.21(+2.26%)
Aug 11, 2020 9.629 9.664 9.445 9.480 94,972 +0.10(+1.02%)
Aug 10, 2020 9.402 9.412 9.341 9.384 20,504 -0.02(-0.19%)
Aug 07, 2020 9.323 9.402 9.297 9.402 106,648 -0.02(-0.23%)
Aug 06, 2020 9.398 9.463 9.367 9.424 71,880 -0.03(-0.32%)
Aug 05, 2020 9.419 9.472 9.393 9.454 83,735 +0.23(+2.46%)
Aug 04, 2020 9.140 9.236 9.131 9.227 42,331 +0.05(+0.57%)
Aug 03, 2020 9.088 9.175 9.053 9.175 44,738 +0.20(+2.24%)
Jul 31, 2020 9.070 9.101 8.904 8.974 64,722 -0.10(-1.06%)
Jul 30, 2020 9.061 9.079 8.904 9.070 1,216,778 -0.17(-1.89%)
Jul 29, 2020 9.149 9.288 9.083 9.245 36,889 +0.14(+1.53%)
Jul 28, 2020 9.149 9.175 9.079 9.105 43,553 -0.03(-0.29%)
Jul 27, 2020 9.131 9.210 9.101 9.131 81,795 +0.09(+0.97%)
Jul 24, 2020 9.026 9.105 9.018 9.044 87,403 -0.02(-0.17%)
Jul 23, 2020 9.096 9.162 9.010 9.059 56,404 -0.14(-1.54%)
Jul 22, 2020 9.218 9.279 9.184 9.201 46,123 -0.05(-0.52%)
Jul 21, 2020 9.184 9.314 9.184 9.249 79,183 +0.13(+1.39%)
Jul 20, 2020 9.061 9.162 9.048 9.122 76,409 +0.09(+0.97%)
Jul 17, 2020 9.000 9.053 8.965 9.035 139,067 +0.10(+1.17%)
Jul 16, 2020 8.904 9.008 8.895 8.930 73,044 -0.01(-0.10%)
Jul 15, 2020 8.957 9.009 8.904 8.939 98,817 +0.16(+1.79%)
Jul 14, 2020 8.651 8.817 8.620 8.782 68,519 +0.23(+2.65%)
Jul 13, 2020 8.616 8.730 8.513 8.555 78,680 +0.14(+1.66%)
Jul 10, 2020 8.372 8.468 8.372 8.415 594,071 +0.05(+0.63%)
Jul 09, 2020 8.546 8.555 8.328 8.363 32,582 -0.22(-2.54%)
Jul 08, 2020 8.503 8.599 8.503 8.581 27,378 +0.15(+1.76%)
Jul 07, 2020 8.520 8.555 8.415 8.433 69,893 -0.11(-1.33%)
Jul 06, 2020 8.555 8.616 8.538 8.546 26,502 +0.17(+2.09%)
Jul 02, 2020 8.459 8.501 8.363 8.372 18,672 +0.00(+0.00%)
Jul 01, 2020 8.354 8.389 8.302 8.372 16,925 +0.04(+0.52%)
Jun 30, 2020 8.197 8.328 8.136 8.328 41,588 +0.10(+1.27%)
Jun 29, 2020 8.223 8.249 8.171 8.223 34,550 +0.14(+1.72%)
Jun 26, 2020 8.239 8.239 8.067 8.084 42,627 -0.23(-2.80%)
Jun 25, 2020 8.179 8.416 8.136 8.317 80,113 +0.11(+1.36%)
Jun 24, 2020 8.472 8.512 8.205 8.205 124,427 -0.27(-3.15%)
Jun 23, 2020 8.541 8.609 8.472 8.472 214,182 +0.11(+1.29%)
Jun 22, 2020 8.351 8.380 8.282 8.364 16,033 +0.10(+1.20%)
Jun 19, 2020 8.532 8.532 8.259 8.265 12,195 -0.25(-2.98%)
Jun 18, 2020 8.480 8.584 8.354 8.519 15,835 -0.03(-0.35%)
Jun 17, 2020 8.601 8.627 8.515 8.549 25,122 +0.05(+0.61%)
Jun 16, 2020 8.618 8.635 8.420 8.497 40,591 +0.04(+0.51%)
Jun 15, 2020 8.231 8.489 8.179 8.454 6,912 +0.01(+0.10%)
Jun 12, 2020 8.532 8.601 8.282 8.446 38,910 +0.22(+2.62%)
Jun 11, 2020 8.584 8.629 8.205 8.231 62,291 -0.80(-8.87%)
Jun 10, 2020 9.014 9.079 8.919 9.031 18,134 -0.02(-0.19%)
Jun 09, 2020 8.962 9.057 8.954 9.048 154,506 -0.22(-2.41%)
Jun 08, 2020 9.152 9.281 9.126 9.272 39,872 +0.19(+2.09%)
Jun 05, 2020 9.057 9.143 9.048 9.083 21,255 +0.24(+2.71%)
Jun 04, 2020 8.756 8.885 8.756 8.843 27,029 +0.04(+0.46%)
Jun 03, 2020 8.635 8.807 8.635 8.803 38,744 +0.32(+3.81%)
Jun 02, 2020 8.420 8.489 8.407 8.480 72,511 +0.14(+1.65%)
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.