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 )

27.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 30, 2015 7.765 7.823 7.758 7.773 89,748 +0.04(+0.56%)
Nov 27, 2015 7.722 7.751 7.693 7.729 11,858 +0.01(+0.09%)
Nov 25, 2015 7.729 7.722 7.722 7.722 24,686 -0.07(-0.92%)
Nov 24, 2015 7.715 7.809 7.715 7.794 23,803 +0.09(+1.12%)
Nov 23, 2015 7.751 7.758 7.701 7.708 43,361 -0.04(-0.47%)
Nov 20, 2015 7.809 7.809 7.729 7.744 66,165 -0.06(-0.83%)
Nov 19, 2015 7.823 7.830 7.780 7.809 10,275 +0.04(+0.46%)
Nov 18, 2015 7.737 7.780 7.693 7.773 21,273 +0.14(+1.79%)
Nov 17, 2015 7.657 7.715 7.628 7.636 26,674 +0.02(+0.28%)
Nov 16, 2015 7.513 7.614 7.513 7.614 33,593 +0.08(+1.05%)
Nov 13, 2015 7.499 7.549 7.470 7.535 55,849 +0.05(+0.67%)
Nov 12, 2015 7.528 7.600 7.478 7.484 116,313 -0.17(-2.26%)
Nov 11, 2015 7.809 7.809 7.650 7.657 553,167 -0.12(-1.58%)
Nov 10, 2015 7.701 7.794 7.693 7.780 50,102 +0.00(+0.00%)
Nov 09, 2015 7.794 7.830 7.737 7.780 55,208 +0.00(+0.00%)
Nov 06, 2015 7.802 7.802 7.715 7.780 27,309 -0.07(-0.92%)
Nov 05, 2015 7.866 7.910 7.838 7.852 60,852 +0.04(+0.46%)
Nov 04, 2015 7.940 7.940 7.793 7.816 210,833 -0.07(-0.91%)
Nov 03, 2015 7.802 7.895 7.780 7.888 55,854 +0.07(+0.92%)
Nov 02, 2015 7.744 7.816 7.744 7.816 26,700 +0.05(+0.67%)
Oct 30, 2015 7.686 7.787 7.672 7.764 18,448 +0.07(+0.92%)
Oct 29, 2015 7.686 7.737 7.665 7.693 10,396 -0.09(-1.20%)
Oct 28, 2015 7.686 7.874 7.686 7.787 45,923 +0.05(+0.65%)
Oct 27, 2015 7.758 7.802 7.715 7.737 89,960 -0.27(-3.42%)
Oct 26, 2015 7.967 8.011 7.967 8.011 16,888 +0.03(+0.36%)
Oct 23, 2015 7.953 7.989 7.910 7.982 26,496 +0.02(+0.27%)
Oct 22, 2015 7.939 8.008 7.888 7.960 118,093 -0.09(-1.08%)
Oct 21, 2015 8.104 8.104 8.025 8.047 158,975 -0.07(-0.89%)
Oct 20, 2015 8.061 8.140 8.061 8.119 209,541 +0.03(+0.36%)
Oct 19, 2015 8.133 8.133 8.076 8.090 48,770 -0.12(-1.41%)
Oct 16, 2015 8.234 8.263 8.176 8.205 12,390 -0.06(-0.78%)
Oct 15, 2015 8.155 8.270 8.155 8.270 57,406 +0.13(+1.59%)
Oct 14, 2015 8.112 8.162 8.088 8.140 40,016 +0.07(+0.89%)
Oct 13, 2015 8.068 8.155 7.996 8.068 42,500 -0.16(-2.00%)
Oct 12, 2015 8.321 8.321 8.193 8.233 30,901 -0.11(-1.31%)
Oct 09, 2015 8.328 8.378 8.292 8.342 40,926 +0.01(+0.17%)
Oct 08, 2015 8.205 8.328 8.205 8.328 43,833 +0.09(+1.14%)
Oct 07, 2015 8.169 8.251 8.137 8.234 81,840 +0.19(+2.33%)
Oct 06, 2015 7.939 8.054 7.939 8.047 19,327 +0.29(+3.79%)
Oct 05, 2015 7.765 7.765 7.722 7.753 28,635 +0.10(+1.25%)
Oct 02, 2015 7.513 7.657 7.510 7.657 86,382 +0.16(+2.12%)
Oct 01, 2015 7.506 7.585 7.419 7.499 23,657 +0.13(+1.76%)
Sep 30, 2015 7.333 7.369 7.304 7.369 43,798 +0.14(+1.89%)
Sep 29, 2015 7.254 7.290 7.225 7.232 20,422 +0.06(+0.80%)
Sep 28, 2015 7.225 7.261 7.160 7.174 39,711 -0.14(-1.97%)
Sep 25, 2015 7.340 7.383 7.297 7.318 33,635 +0.03(+0.40%)
Sep 24, 2015 7.311 7.311 7.232 7.290 23,368 -0.19(-2.51%)
Sep 23, 2015 7.592 7.592 7.463 7.477 3,571 -0.06(-0.86%)
Sep 22, 2015 7.535 7.553 7.506 7.542 21,071 -0.17(-2.15%)
Sep 21, 2015 7.737 7.765 7.686 7.708 23,767 -0.01(-0.19%)
Sep 18, 2015 7.787 7.830 7.719 7.722 14,487 -0.17(-2.19%)
Sep 17, 2015 7.866 8.032 7.852 7.895 64,829 +0.07(+0.92%)
Sep 16, 2015 7.765 7.881 7.765 7.823 169,168 +0.16(+2.07%)
Sep 15, 2015 7.585 7.686 7.585 7.665 37,435 +0.11(+1.43%)
Sep 14, 2015 7.585 7.585 7.528 7.556 127,498 -0.12(-1.60%)
Sep 11, 2015 7.665 7.715 7.614 7.679 15,042 -0.09(-1.14%)
Sep 10, 2015 7.773 7.797 7.729 7.768 13,287 +0.01(+0.12%)
Sep 09, 2015 7.881 7.910 7.708 7.758 91,556 -0.04(-0.46%)
Sep 08, 2015 7.758 7.802 7.715 7.794 102,919 +0.20(+2.66%)
Sep 04, 2015 7.636 7.592 7.592 7.592 27,183 -0.15(-1.96%)
Sep 03, 2015 7.741 7.830 7.716 7.744 419,219 +0.06(+0.85%)
Sep 02, 2015 7.737 7.737 7.592 7.679 50,712 +0.09(+1.24%)
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.