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 )

26.05 +0.21 (+0.81%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2015 9.467 9.554 9.467 9.489 81,371 +0.08(+0.84%)
Apr 29, 2015 9.388 9.445 9.366 9.409 54,203 +0.01(+0.15%)
Apr 28, 2015 9.373 9.417 9.364 9.395 229,538 +0.01(+0.15%)
Apr 27, 2015 9.395 9.417 9.330 9.381 139,948 +0.04(+0.46%)
Apr 24, 2015 9.287 9.417 9.272 9.337 36,274 +0.05(+0.54%)
Apr 23, 2015 9.121 9.323 9.121 9.287 66,109 +0.13(+1.45%)
Apr 22, 2015 9.179 9.179 9.085 9.154 74,378 -0.06(-0.66%)
Apr 21, 2015 9.272 9.272 9.193 9.215 144,393 +0.01(+0.08%)
Apr 20, 2015 9.244 9.280 9.193 9.208 39,350 -0.04(-0.47%)
Apr 17, 2015 9.330 9.337 9.208 9.251 165,377 -0.24(-2.51%)
Apr 16, 2015 9.460 9.539 9.373 9.489 578,815 +0.10(+1.08%)
Apr 15, 2015 9.236 9.388 9.229 9.388 149,934 +0.19(+2.04%)
Apr 14, 2015 9.114 9.207 9.092 9.200 113,284 +0.27(+3.07%)
Apr 13, 2015 8.998 8.998 8.901 8.926 88,283 -0.05(-0.60%)
Apr 10, 2015 8.869 8.991 8.869 8.980 40,451 +0.18(+2.09%)
Apr 09, 2015 8.804 8.817 8.739 8.797 97,641 +0.03(+0.33%)
Apr 08, 2015 8.811 8.854 8.746 8.768 394,278 +0.01(+0.16%)
Apr 07, 2015 8.753 8.827 8.746 8.753 75,005 +0.09(+1.00%)
Apr 06, 2015 8.631 8.703 8.616 8.667 204,422 +0.13(+1.52%)
Apr 02, 2015 8.523 8.537 8.537 8.537 10,817 +0.06(+0.77%)
Apr 01, 2015 8.479 8.508 8.407 8.472 78,001 +0.06(+0.77%)
Mar 31, 2015 8.371 8.422 8.364 8.407 20,426 -0.09(-1.10%)
Mar 30, 2015 8.580 8.580 8.479 8.501 19,952 +0.01(+0.17%)
Mar 27, 2015 8.515 8.515 8.450 8.486 46,982 -0.12(-1.34%)
Mar 26, 2015 8.602 8.631 8.544 8.602 73,909 -0.05(-0.58%)
Mar 25, 2015 8.710 8.710 8.631 8.652 28,880 -0.04(-0.41%)
Mar 24, 2015 8.760 8.760 8.681 8.688 45,553 -0.03(-0.33%)
Mar 23, 2015 8.652 8.739 8.645 8.717 92,884 +0.20(+2.37%)
Mar 20, 2015 8.494 8.595 8.458 8.515 223,252 +0.17(+1.99%)
Mar 19, 2015 8.364 8.393 8.328 8.350 96,230 +0.02(+0.26%)
Mar 18, 2015 8.047 8.357 8.047 8.328 150,120 +0.22(+2.76%)
Mar 17, 2015 8.097 8.119 8.062 8.104 146,170 +0.00(+0.00%)
Mar 16, 2015 8.148 8.155 8.047 8.104 127,707 -0.09(-1.06%)
Mar 13, 2015 8.263 8.263 8.148 8.191 711,176 -0.14(-1.64%)
Mar 12, 2015 8.393 8.393 8.285 8.328 389,685 +0.12(+1.40%)
Mar 11, 2015 8.213 8.255 8.162 8.213 35,341 -0.01(-0.09%)
Mar 10, 2015 8.386 8.386 8.184 8.220 169,287 -0.35(-4.12%)
Mar 09, 2015 8.631 8.631 8.548 8.573 61,641 -0.06(-0.67%)
Mar 06, 2015 8.760 8.760 8.598 8.631 58,121 -0.19(-2.13%)
Mar 05, 2015 8.782 8.833 8.762 8.818 69,051 +0.12(+1.41%)
Mar 04, 2015 8.703 8.825 8.623 8.696 78,431 -0.13(-1.47%)
Mar 03, 2015 8.833 8.883 8.818 8.825 129,725 +0.01(+0.08%)
Mar 02, 2015 8.890 8.890 8.797 8.818 65,763 -0.14(-1.53%)
Feb 27, 2015 8.948 8.970 8.912 8.955 40,976 -0.01(-0.08%)
Feb 26, 2015 9.027 9.042 8.962 8.962 78,404 -0.14(-1.58%)
Feb 25, 2015 9.049 9.121 8.998 9.107 74,073 +0.06(+0.72%)
Feb 24, 2015 8.970 9.063 8.934 9.042 40,402 +0.08(+0.90%)
Feb 23, 2015 9.049 9.186 8.941 8.961 188,607 -0.24(-2.60%)
Feb 20, 2015 9.013 9.200 8.972 9.200 75,773 +0.19(+2.08%)
Feb 19, 2015 9.013 9.071 8.991 9.013 58,112 -0.22(-2.42%)
Feb 18, 2015 9.229 9.265 9.171 9.236 41,596 +0.01(+0.08%)
Feb 17, 2015 9.193 9.244 9.114 9.229 63,159 +0.13(+1.43%)
Feb 13, 2015 9.071 9.099 9.099 9.099 342,982 +0.13(+1.45%)
Feb 12, 2015 8.861 8.970 8.861 8.970 101,889 +0.17(+1.88%)
Feb 11, 2015 8.897 8.897 8.746 8.804 78,937 -0.30(-3.25%)
Feb 10, 2015 9.121 9.150 9.085 9.099 218,389 -0.02(-0.24%)
Feb 09, 2015 9.034 9.157 9.034 9.121 71,536 +0.14(+1.54%)
Feb 06, 2015 9.085 9.143 8.970 8.983 68,181 -0.18(-1.98%)
Feb 05, 2015 9.049 9.186 9.049 9.164 145,121 +0.32(+3.59%)
Feb 04, 2015 8.991 8.998 8.847 8.847 66,510 -0.35(-3.76%)
Feb 03, 2015 9.034 9.215 9.034 9.193 212,886 +0.30(+3.41%)
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.