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 29, 2017 10.40 10.44 10.38 10.44 30,741 +0.02(+0.21%)
Sep 28, 2017 10.40 10.44 10.39 10.42 145,395 +0.04(+0.43%)
Sep 27, 2017 10.33 10.39 10.31 10.37 149,239 +0.00(+0.01%)
Sep 26, 2017 10.39 10.40 10.32 10.37 46,891 -0.17(-1.61%)
Sep 25, 2017 10.49 10.56 10.49 10.54 289,014 +0.05(+0.44%)
Sep 22, 2017 10.49 10.52 10.47 10.49 37,943 +0.05(+0.44%)
Sep 21, 2017 10.39 10.46 10.39 10.45 74,018 +0.13(+1.27%)
Sep 20, 2017 10.36 10.39 10.28 10.32 74,708 -0.03(-0.25%)
Sep 19, 2017 10.32 10.35 10.30 10.34 30,348 +0.06(+0.55%)
Sep 18, 2017 10.31 10.32 10.25 10.29 64,180 +0.04(+0.38%)
Sep 15, 2017 10.29 10.29 10.20 10.25 38,274 +0.02(+0.15%)
Sep 14, 2017 10.17 10.24 10.17 10.23 36,704 +0.01(+0.08%)
Sep 13, 2017 10.23 10.23 10.19 10.22 15,370 +0.02(+0.15%)
Sep 12, 2017 10.17 10.22 10.17 10.21 37,891 +0.04(+0.43%)
Sep 11, 2017 10.14 10.17 10.14 10.17 53,643 +0.01(+0.10%)
Sep 08, 2017 10.21 10.22 10.14 10.15 228,255 -0.05(-0.53%)
Sep 07, 2017 10.21 10.23 10.19 10.21 131,390 +0.08(+0.84%)
Sep 06, 2017 10.09 10.16 10.09 10.12 469,957 +0.01(+0.08%)
Sep 05, 2017 10.13 10.17 10.07 10.12 47,130 +0.01(+0.08%)
Sep 01, 2017 10.10 10.12 10.06 10.11 32,411 +0.05(+0.54%)
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%)
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.