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 (%)
Sep 30, 2016 8.285 8.345 8.270 8.337 36,361 +0.18(+2.20%)
Sep 29, 2016 8.217 8.262 8.100 8.157 60,108 +0.07(+0.83%)
Sep 28, 2016 8.002 8.105 7.955 8.090 23,221 +0.16(+2.02%)
Sep 27, 2016 7.851 7.948 7.843 7.930 38,934 -0.06(-0.69%)
Sep 26, 2016 8.008 8.023 7.978 7.985 15,224 -0.08(-1.02%)
Sep 23, 2016 8.090 8.120 8.045 8.068 32,271 -0.01(-0.15%)
Sep 22, 2016 8.120 8.157 8.051 8.080 29,516 +0.21(+2.63%)
Sep 21, 2016 7.798 7.895 7.776 7.873 31,329 +0.09(+1.15%)
Sep 20, 2016 7.769 7.806 7.761 7.783 57,685 +0.05(+0.66%)
Sep 19, 2016 7.791 7.791 7.727 7.732 20,658 +0.05(+0.60%)
Sep 16, 2016 7.693 7.723 7.681 7.686 42,813 -0.07(-0.87%)
Sep 15, 2016 7.701 7.753 7.671 7.753 36,777 +0.03(+0.39%)
Sep 14, 2016 7.727 7.791 7.716 7.723 851,457 +0.02(+0.29%)
Sep 13, 2016 7.813 7.813 7.678 7.701 22,024 -0.25(-3.11%)
Sep 12, 2016 7.836 7.962 7.814 7.948 25,640 +0.06(+0.76%)
Sep 09, 2016 8.030 8.038 7.888 7.888 56,395 -0.24(-2.95%)
Sep 08, 2016 8.150 8.158 8.098 8.128 52,129 +0.02(+0.28%)
Sep 07, 2016 8.128 8.172 8.103 8.105 29,877 -0.02(-0.28%)
Sep 06, 2016 8.053 8.143 8.053 8.128 34,846 +0.15(+1.88%)
Sep 02, 2016 8.000 7.978 7.978 7.978 31,935 +0.13(+1.60%)
Sep 01, 2016 7.817 7.888 7.806 7.852 21,774 +0.00(+0.02%)
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%)
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.