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 )

26.75 +0.32 (+1.21%)
Streaming Delayed Price Updated: 9:54 AM 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 (%)
Sep 30, 2011 7.873 7.961 7.801 7.801 38,921 -0.26(-3.27%)
Sep 29, 2011 8.163 8.163 7.926 8.064 61,624 +0.16(+2.09%)
Sep 28, 2011 8.183 8.183 7.900 7.900 22,958 -0.19(-2.36%)
Sep 27, 2011 8.229 8.256 8.084 8.091 65,682 +0.10(+1.24%)
Sep 26, 2011 7.860 7.992 7.702 7.992 142,761 +0.22(+2.79%)
Sep 23, 2011 7.702 7.906 7.702 7.775 548,812 -0.12(-1.50%)
Sep 22, 2011 8.018 8.018 7.761 7.893 139,912 -0.43(-5.15%)
Sep 21, 2011 8.559 8.592 8.322 8.322 30,597 -0.30(-3.52%)
Sep 20, 2011 8.526 8.717 8.473 8.625 46,545 +0.12(+1.40%)
Sep 19, 2011 8.467 8.559 8.397 8.506 64,299 -0.33(-3.73%)
Sep 16, 2011 8.823 8.843 8.757 8.836 22,547 +0.04(+0.49%)
Sep 15, 2011 8.737 8.836 8.637 8.793 41,392 +0.31(+3.61%)
Sep 14, 2011 8.315 8.552 8.242 8.486 40,427 +0.15(+1.82%)
Sep 13, 2011 8.269 8.348 8.210 8.335 74,212 -0.02(-0.22%)
Sep 12, 2011 8.322 8.414 8.097 8.353 102,829 -0.23(-2.70%)
Sep 09, 2011 8.757 8.757 8.480 8.585 111,366 -0.39(-4.33%)
Sep 08, 2011 8.955 9.122 8.936 8.974 38,248 -0.04(-0.39%)
Sep 07, 2011 8.882 9.068 8.823 9.010 52,998 +0.29(+3.28%)
Sep 06, 2011 8.651 8.750 8.599 8.724 53,077 -0.30(-3.36%)
Sep 02, 2011 9.100 9.126 9.007 9.027 35,410 -0.27(-2.91%)
Sep 01, 2011 9.383 9.383 9.298 9.298 36,005 -0.10(-1.05%)
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%)
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.