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 )

25.80 -0.20 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2015 7.617 7.661 7.555 7.642 69,716 +0.10(+1.32%)
Jun 29, 2015 7.661 7.686 7.542 7.542 76,588 -0.26(-3.35%)
Jun 26, 2015 7.810 7.810 7.742 7.804 32,941 -0.02(-0.24%)
Jun 25, 2015 7.816 7.857 7.808 7.823 34,329 +0.01(+0.16%)
Jun 24, 2015 7.841 7.841 7.779 7.810 86,137 -0.04(-0.48%)
Jun 23, 2015 7.816 7.854 7.798 7.847 43,506 -0.05(-0.63%)
Jun 22, 2015 7.872 7.922 7.841 7.897 53,437 +0.14(+1.76%)
Jun 19, 2015 7.686 7.760 7.649 7.760 51,922 +0.07(+0.97%)
Jun 18, 2015 7.748 7.754 7.679 7.686 56,087 -0.11(-1.36%)
Jun 17, 2015 7.773 7.822 7.704 7.791 143,504 +0.06(+0.81%)
Jun 16, 2015 7.711 7.766 7.679 7.729 180,689 +0.01(+0.08%)
Jun 15, 2015 7.735 7.742 7.698 7.723 222,325 -0.18(-2.28%)
Jun 12, 2015 7.885 7.935 7.847 7.903 22,580 +0.05(+0.63%)
Jun 11, 2015 7.959 7.959 7.823 7.854 63,358 -0.13(-1.64%)
Jun 10, 2015 8.015 8.028 7.972 7.984 26,152 +0.08(+1.02%)
Jun 09, 2015 7.897 7.966 7.897 7.903 20,182 -0.04(-0.55%)
Jun 08, 2015 7.854 7.947 7.854 7.947 33,065 +0.14(+1.83%)
Jun 05, 2015 7.742 7.872 7.717 7.804 70,566 -0.11(-1.42%)
Jun 04, 2015 7.984 8.028 7.883 7.916 93,018 -0.14(-1.70%)
Jun 03, 2015 8.015 8.127 8.015 8.053 355,124 +0.11(+1.41%)
Jun 02, 2015 7.866 7.991 7.866 7.941 89,934 +0.19(+2.41%)
Jun 01, 2015 7.941 7.941 7.723 7.754 120,290 -0.15(-1.89%)
May 29, 2015 7.879 7.953 7.860 7.903 60,912 -0.01(-0.16%)
May 28, 2015 7.879 7.925 7.816 7.916 28,572 -0.07(-0.93%)
May 27, 2015 7.922 7.997 7.897 7.991 220,215 +0.02(+0.23%)
May 26, 2015 8.053 8.053 7.935 7.972 239,363 -0.20(-2.44%)
May 22, 2015 8.252 8.171 8.171 8.171 82,915 -0.16(-1.87%)
May 21, 2015 8.283 8.339 8.246 8.327 102,271 +0.07(+0.91%)
May 20, 2015 8.277 8.292 8.202 8.252 224,660 -0.04(-0.45%)
May 19, 2015 8.345 8.345 8.271 8.289 84,283 -0.24(-2.77%)
May 18, 2015 8.551 8.557 8.503 8.526 66,506 -0.11(-1.30%)
May 15, 2015 8.588 8.672 8.526 8.638 307,149 +0.01(+0.07%)
May 14, 2015 8.607 8.669 8.588 8.632 119,601 +0.09(+1.09%)
May 13, 2015 8.594 8.644 8.538 8.538 220,861 +0.09(+1.03%)
May 12, 2015 8.376 8.486 8.376 8.451 94,516 +0.14(+1.65%)
May 11, 2015 8.358 8.358 8.295 8.314 98,608 -0.07(-0.82%)
May 08, 2015 8.408 8.421 8.329 8.383 101,917 +0.05(+0.60%)
May 07, 2015 8.420 8.420 8.269 8.333 61,389 -0.09(-1.03%)
May 06, 2015 8.445 8.544 8.398 8.420 154,122 +0.17(+2.11%)
May 05, 2015 8.271 8.314 8.233 8.246 518,462 +0.02(+0.23%)
May 04, 2015 8.264 8.308 8.221 8.227 124,513 +0.04(+0.46%)
May 01, 2015 8.246 8.246 8.129 8.190 91,485 +0.00(+0.00%)
Apr 30, 2015 8.171 8.246 8.171 8.190 94,278 +0.07(+0.84%)
Apr 29, 2015 8.103 8.152 8.084 8.121 62,800 +0.01(+0.15%)
Apr 28, 2015 8.090 8.127 8.082 8.109 265,948 +0.01(+0.15%)
Apr 27, 2015 8.109 8.127 8.053 8.096 162,147 +0.04(+0.46%)
Apr 24, 2015 8.015 8.127 8.003 8.059 42,028 +0.04(+0.54%)
Apr 23, 2015 7.872 8.047 7.872 8.015 76,596 +0.11(+1.45%)
Apr 22, 2015 7.922 7.922 7.841 7.901 86,176 -0.05(-0.66%)
Apr 21, 2015 8.003 8.003 7.935 7.953 167,297 +0.01(+0.08%)
Apr 20, 2015 7.978 8.009 7.935 7.947 45,592 -0.04(-0.47%)
Apr 17, 2015 8.053 8.059 7.947 7.984 191,609 -0.21(-2.51%)
Apr 16, 2015 8.165 8.233 8.090 8.190 670,626 +0.09(+1.08%)
Apr 15, 2015 7.972 8.103 7.966 8.103 173,716 +0.16(+2.04%)
Apr 14, 2015 7.866 7.947 7.847 7.941 131,253 +0.24(+3.07%)
Apr 13, 2015 7.767 7.767 7.683 7.704 102,287 -0.05(-0.60%)
Apr 10, 2015 7.654 7.760 7.654 7.751 46,868 +0.16(+2.09%)
Apr 09, 2015 7.598 7.610 7.542 7.592 113,128 +0.02(+0.33%)
Apr 08, 2015 7.605 7.642 7.549 7.567 456,818 +0.01(+0.16%)
Apr 07, 2015 7.555 7.619 7.549 7.555 86,902 +0.07(+1.00%)
Apr 06, 2015 7.449 7.511 7.437 7.480 236,847 +0.11(+1.52%)
Apr 02, 2015 7.356 7.368 7.368 7.368 12,533 +0.06(+0.77%)
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.