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 )

26.32 +0.19 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Jan 31, 2012 8.783 8.783 8.671 8.730 43,374 +0.01(+0.08%)
Jan 30, 2012 8.658 8.737 8.646 8.724 66,894 -0.13(-1.49%)
Jan 27, 2012 8.750 8.862 8.750 8.856 69,281 +0.07(+0.83%)
Jan 26, 2012 8.823 8.856 8.748 8.783 25,312 +0.03(+0.38%)
Jan 25, 2012 8.585 8.750 8.526 8.750 31,878 +0.15(+1.76%)
Jan 24, 2012 8.552 8.612 8.526 8.599 29,551 -0.16(-1.88%)
Jan 23, 2012 8.704 8.763 8.678 8.763 31,537 +0.15(+1.69%)
Jan 20, 2012 8.618 8.632 8.559 8.618 23,321 -0.07(-0.84%)
Jan 19, 2012 8.625 8.691 8.539 8.691 20,561 +0.09(+1.00%)
Jan 18, 2012 8.505 8.605 8.488 8.605 25,417 +0.16(+1.95%)
Jan 17, 2012 8.467 8.493 8.423 8.440 48,149 +0.05(+0.63%)
Jan 13, 2012 8.299 8.394 8.299 8.388 22,644 -0.22(-2.53%)
Jan 12, 2012 8.506 8.605 8.487 8.605 84,507 +0.18(+2.19%)
Jan 11, 2012 8.414 8.421 8.377 8.421 26,599 -0.05(-0.62%)
Jan 10, 2012 8.467 8.508 8.421 8.473 30,122 +0.15(+1.74%)
Jan 09, 2012 8.348 8.348 8.269 8.328 61,819 +0.03(+0.32%)
Jan 06, 2012 8.407 8.407 8.302 8.302 48,442 -0.11(-1.25%)
Jan 05, 2012 8.381 8.434 8.364 8.407 15,177 -0.07(-0.86%)
Jan 04, 2012 8.467 8.493 8.418 8.480 12,717 +0.21(+2.55%)
Dec 30, 2011 8.263 8.282 8.236 8.269 56,627 +0.00(+0.00%)
Dec 29, 2011 8.157 8.275 8.124 8.269 100,269 +0.20(+2.53%)
Dec 28, 2011 8.269 8.269 8.025 8.064 24,475 -0.41(-4.82%)
Dec 27, 2011 8.506 8.539 8.473 8.473 43,516 -0.01(-0.08%)
Dec 23, 2011 8.440 8.492 8.414 8.480 17,515 +0.18(+2.14%)
Dec 21, 2011 8.275 8.302 8.249 8.302 1,495 -0.09(-1.10%)
Dec 20, 2011 8.328 8.418 8.328 8.394 61,310 +0.36(+4.52%)
Dec 19, 2011 8.203 8.203 8.021 8.031 80,069 -0.05(-0.65%)
Dec 16, 2011 8.111 8.124 8.045 8.084 87,532 +0.10(+1.24%)
Dec 15, 2011 8.071 8.084 7.979 7.985 199,614 +0.09(+1.09%)
Dec 14, 2011 8.078 8.078 7.880 7.900 75,941 -0.20(-2.52%)
Dec 13, 2011 8.348 8.434 8.078 8.104 2,166,213 -0.23(-2.78%)
Dec 12, 2011 8.394 8.394 8.282 8.336 97,503 -0.35(-4.08%)
Dec 09, 2011 8.638 8.717 8.621 8.691 116,449 +0.25(+2.97%)
Dec 08, 2011 8.684 8.684 8.440 8.440 20,312 -0.40(-4.48%)
Dec 07, 2011 8.687 8.849 8.684 8.836 275,409 -0.03(-0.30%)
Dec 06, 2011 8.829 8.902 8.790 8.862 110,172 +0.13(+1.43%)
Dec 05, 2011 8.849 8.868 8.711 8.737 49,523 +0.11(+1.22%)
Dec 02, 2011 8.790 8.790 8.618 8.632 66,446 -0.02(-0.23%)
Dec 01, 2011 8.711 8.720 8.645 8.651 37,958 -0.11(-1.28%)
Nov 30, 2011 8.658 8.763 8.638 8.763 118,980 +0.50(+6.09%)
Nov 29, 2011 8.177 8.295 8.177 8.260 345,321 +0.10(+1.19%)
Nov 28, 2011 8.236 8.249 8.135 8.163 379,605 +0.36(+4.65%)
Nov 25, 2011 7.867 7.925 7.801 7.801 37,136 -0.03(-0.34%)
Nov 23, 2011 8.064 8.064 7.827 7.827 228,142 -0.45(-5.42%)
Nov 22, 2011 8.394 8.394 8.242 8.275 204,447 -0.09(-1.03%)
Nov 21, 2011 8.467 8.479 8.302 8.361 190,216 -0.25(-2.95%)
Nov 18, 2011 8.665 8.665 8.585 8.616 42,549 +0.09(+1.05%)
Nov 17, 2011 8.744 8.744 8.500 8.526 153,478 -0.22(-2.49%)
Nov 16, 2011 8.862 8.918 8.744 8.744 66,787 -0.19(-2.14%)
Nov 15, 2011 8.911 8.993 8.876 8.935 100,608 +0.04(+0.44%)
Nov 14, 2011 9.040 9.080 8.869 8.895 216,040 -0.22(-2.46%)
Nov 11, 2011 9.060 9.156 9.027 9.120 183,768 +0.33(+3.75%)
Nov 10, 2011 8.915 8.915 8.737 8.790 75,814 +0.08(+0.91%)
Nov 09, 2011 8.849 8.876 8.690 8.711 176,888 -0.64(-6.83%)
Nov 08, 2011 9.344 9.350 9.179 9.349 90,676 +0.08(+0.84%)
Nov 07, 2011 9.278 9.278 9.145 9.271 142,898 +0.22(+2.40%)
Nov 04, 2011 9.060 9.110 8.942 9.054 279,858 -0.15(-1.65%)
Nov 03, 2011 9.093 9.244 8.903 9.205 82,717 +0.41(+4.65%)
Nov 02, 2011 8.763 8.871 8.684 8.796 30,796 +0.16(+1.83%)
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.