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, 2019 9.926 9.994 9.926 9.943 12,418 +0.03(+0.35%)
Sep 27, 2019 9.900 9.942 9.875 9.909 11,569 +0.02(+0.17%)
Sep 26, 2019 9.917 9.917 9.865 9.892 11,123 -0.06(-0.60%)
Sep 25, 2019 9.960 9.986 9.907 9.951 12,425 -0.07(-0.73%)
Sep 24, 2019 10.14 10.14 10.00 10.02 14,511 -0.14(-1.39%)
Sep 23, 2019 10.11 10.17 10.06 10.17 22,445 +0.03(+0.34%)
Sep 20, 2019 10.17 10.21 10.13 10.13 15,192 -0.04(-0.42%)
Sep 19, 2019 10.24 10.26 10.17 10.17 10,193 -0.09(-0.83%)
Sep 18, 2019 10.22 10.27 10.21 10.26 13,700 +0.08(+0.76%)
Sep 17, 2019 10.25 10.25 10.13 10.18 18,929 -0.09(-0.83%)
Sep 16, 2019 10.23 10.30 10.22 10.27 19,733 +0.19(+1.84%)
Sep 13, 2019 10.10 10.11 10.08 10.08 19,516 +0.05(+0.54%)
Sep 12, 2019 9.960 10.07 9.936 10.03 28,376 -0.01(-0.10%)
Sep 11, 2019 9.994 10.05 9.994 10.04 27,870 +0.11(+1.14%)
Sep 10, 2019 9.951 9.968 9.892 9.926 15,729 -0.02(-0.17%)
Sep 09, 2019 9.917 9.943 9.900 9.943 44,090 +0.07(+0.69%)
Sep 06, 2019 9.857 9.892 9.857 9.874 51,304 -0.03(-0.26%)
Sep 05, 2019 9.926 10.01 9.889 9.900 62,207 +0.19(+1.94%)
Sep 04, 2019 9.652 9.738 9.652 9.712 25,370 +0.15(+1.52%)
Sep 03, 2019 9.566 9.584 9.535 9.566 15,752 -0.04(-0.44%)
Aug 30, 2019 9.631 9.656 9.589 9.609 19,516 +0.05(+0.49%)
Aug 29, 2019 9.541 9.587 9.537 9.562 20,580 +0.07(+0.77%)
Aug 28, 2019 9.481 9.511 9.455 9.489 20,651 +0.00(+0.00%)
Aug 27, 2019 9.506 9.515 9.455 9.489 51,634 +0.00(+0.00%)
Aug 26, 2019 9.498 9.541 9.472 9.489 38,300 +0.06(+0.62%)
Aug 23, 2019 9.489 9.566 9.429 9.431 21,153 -0.15(-1.59%)
Aug 22, 2019 9.652 9.652 9.564 9.584 24,906 -0.08(-0.80%)
Aug 21, 2019 9.652 9.678 9.622 9.661 28,901 +0.10(+1.07%)
Aug 20, 2019 9.558 9.584 9.506 9.558 37,765 -0.04(-0.40%)
Aug 19, 2019 9.558 9.611 9.558 9.596 26,540 +0.16(+1.68%)
Aug 16, 2019 9.378 9.455 9.378 9.437 23,957 +0.17(+1.84%)
Aug 15, 2019 9.318 9.318 9.252 9.267 15,072 -0.07(-0.73%)
Aug 14, 2019 9.438 9.472 9.335 9.335 27,565 -0.41(-4.21%)
Aug 13, 2019 9.598 9.762 9.592 9.746 38,031 +0.17(+1.79%)
Aug 12, 2019 9.618 9.618 9.549 9.575 51,316 -0.12(-1.24%)
Aug 09, 2019 9.746 9.755 9.643 9.695 51,187 -0.03(-0.26%)
Aug 08, 2019 9.626 9.738 9.618 9.720 110,104 +0.17(+1.79%)
Aug 07, 2019 9.506 9.549 9.469 9.549 37,498 -0.09(-0.89%)
Aug 06, 2019 9.686 9.712 9.593 9.635 31,141 +0.09(+0.90%)
Aug 05, 2019 9.618 9.669 9.532 9.549 112,975 -0.22(-2.28%)
Aug 02, 2019 9.840 9.858 9.748 9.772 14,725 -0.10(-1.04%)
Aug 01, 2019 9.943 10.03 9.842 9.874 17,983 -0.01(-0.09%)
Jul 31, 2019 10.05 10.06 9.866 9.883 30,555 -0.12(-1.20%)
Jul 30, 2019 10.06 10.06 9.981 10.00 49,890 -0.21(-2.01%)
Jul 29, 2019 10.24 10.24 10.17 10.21 13,006 -0.01(-0.08%)
Jul 26, 2019 10.24 10.24 10.21 10.22 16,945 -0.03(-0.25%)
Jul 25, 2019 10.32 10.32 10.22 10.24 29,220 -0.11(-1.07%)
Jul 24, 2019 10.36 10.40 10.34 10.35 13,778 -0.03(-0.33%)
Jul 23, 2019 10.36 10.39 10.35 10.39 24,744 +0.05(+0.50%)
Jul 22, 2019 10.39 10.39 10.34 10.34 11,282 +0.02(+0.17%)
Jul 19, 2019 10.36 10.37 10.32 10.32 39,033 -0.03(-0.25%)
Jul 18, 2019 10.31 10.35 10.29 10.35 17,887 -0.02(-0.21%)
Jul 17, 2019 10.40 10.42 10.36 10.37 12,238 -0.08(-0.74%)
Jul 16, 2019 10.51 10.52 10.42 10.44 29,111 -0.15(-1.41%)
Jul 15, 2019 10.52 10.60 10.52 10.59 17,554 -0.05(-0.48%)
Jul 12, 2019 10.65 10.65 10.61 10.64 178,222 +0.01(+0.08%)
Jul 11, 2019 10.62 10.64 10.60 10.64 151,144 +0.08(+0.73%)
Jul 10, 2019 10.57 10.61 10.55 10.56 191,005 +0.03(+0.33%)
Jul 09, 2019 10.46 10.53 10.43 10.52 10,994 -0.08(-0.73%)
Jul 08, 2019 10.61 10.64 10.58 10.60 6,445 -0.02(-0.16%)
Jul 05, 2019 10.62 10.62 10.55 10.62 41,137 +0.01(+0.07%)
Jul 03, 2019 10.59 10.64 10.55 10.61 68,133 +0.04(+0.33%)
Jul 02, 2019 10.56 10.58 10.52 10.58 27,015 +0.08(+0.73%)
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.