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 )

25.91 +0.12 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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, 2019 9.960 10.06 9.929 9.952 74,544 +0.00(+0.00%)
Jan 30, 2019 9.848 9.976 9.784 9.952 44,202 +0.16(+1.64%)
Jan 29, 2019 9.810 9.848 9.792 9.792 114,804 -0.01(-0.08%)
Jan 28, 2019 9.752 9.800 9.728 9.800 23,538 -0.05(-0.49%)
Jan 25, 2019 9.832 9.904 9.824 9.848 98,429 +0.01(+0.08%)
Jan 24, 2019 9.808 9.880 9.783 9.840 66,890 +0.03(+0.33%)
Jan 23, 2019 9.848 9.984 9.768 9.808 166,307 -0.08(-0.81%)
Jan 22, 2019 9.928 10.03 9.859 9.888 69,784 -0.14(-1.36%)
Jan 18, 2019 10.02 10.06 9.968 10.02 14,079 +0.14(+1.38%)
Jan 17, 2019 9.824 9.952 9.824 9.888 23,259 +0.02(+0.24%)
Jan 16, 2019 9.840 9.904 9.840 9.864 16,997 -0.02(-0.16%)
Jan 15, 2019 9.832 9.968 9.826 9.880 16,775 +0.06(+0.57%)
Jan 14, 2019 9.760 9.864 9.760 9.824 46,544 -0.06(-0.65%)
Jan 11, 2019 9.896 9.996 9.880 9.888 62,172 -0.10(-0.96%)
Jan 10, 2019 9.928 9.998 9.920 9.984 24,792 -0.03(-0.32%)
Jan 09, 2019 9.936 10.02 9.856 10.02 54,588 +0.21(+2.13%)
Jan 08, 2019 9.856 9.933 9.736 9.808 32,537 +0.01(+0.08%)
Jan 07, 2019 9.728 9.848 9.728 9.800 23,488 +0.11(+1.16%)
Jan 04, 2019 9.559 9.704 9.495 9.687 35,260 +0.35(+3.78%)
Jan 03, 2019 9.302 9.342 9.278 9.334 59,802 +0.04(+0.43%)
Jan 02, 2019 9.174 9.350 9.126 9.294 660,224 +0.03(+0.35%)
Dec 31, 2018 9.134 9.270 9.134 9.262 71,765 +0.09(+0.96%)
Dec 28, 2018 9.214 9.254 9.142 9.174 72,887 +0.24(+2.73%)
Dec 27, 2018 8.801 8.937 8.801 8.930 62,587 -0.13(-1.42%)
Dec 26, 2018 8.854 9.081 8.779 9.058 63,540 +0.22(+2.48%)
Dec 24, 2018 8.907 9.043 8.839 8.839 80,610 -0.11(-1.27%)
Dec 21, 2018 9.088 9.088 8.930 8.952 65,520 -0.11(-1.25%)
Dec 20, 2018 9.194 9.198 9.058 9.066 119,136 -0.17(-1.80%)
Dec 19, 2018 9.315 9.428 9.194 9.232 42,236 +0.05(+0.49%)
Dec 18, 2018 9.262 9.292 9.156 9.187 70,094 -0.13(-1.39%)
Dec 17, 2018 9.444 9.459 9.308 9.317 51,320 -0.15(-1.58%)
Dec 14, 2018 9.519 9.542 9.451 9.466 52,549 -0.22(-2.26%)
Dec 13, 2018 9.655 9.700 9.617 9.685 68,509 -0.02(-0.16%)
Dec 12, 2018 9.693 9.776 9.693 9.700 35,205 +0.11(+1.10%)
Dec 11, 2018 9.685 9.685 9.552 9.595 137,799 +0.05(+0.55%)
Dec 10, 2018 9.587 9.595 9.451 9.542 78,155 -0.19(-1.94%)
Dec 07, 2018 9.814 9.897 9.716 9.731 109,201 +0.08(+0.86%)
Dec 06, 2018 9.610 9.693 9.542 9.648 106,838 -0.36(-3.62%)
Dec 04, 2018 10.13 10.17 10.00 10.01 81,669 -0.10(-0.97%)
Dec 03, 2018 10.10 10.18 10.10 10.11 23,936 +0.23(+2.29%)
Nov 30, 2018 9.859 9.912 9.859 9.882 684,461 -0.14(-1.36%)
Nov 29, 2018 9.950 10.02 9.930 10.02 64,565 +0.09(+0.91%)
Nov 28, 2018 9.768 9.950 9.768 9.927 241,381 +0.08(+0.77%)
Nov 27, 2018 9.852 9.882 9.791 9.852 73,714 +0.04(+0.38%)
Nov 26, 2018 9.791 9.833 9.768 9.814 24,925 +0.16(+1.64%)
Nov 23, 2018 9.670 9.670 9.595 9.655 22,502 -0.26(-2.67%)
Nov 21, 2018 9.920 9.920 9.920 0 +0.24(+2.50%)
Nov 20, 2018 9.791 9.869 9.637 9.678 820,272 -0.42(-4.12%)
Nov 19, 2018 10.14 10.15 10.06 10.09 60,242 -0.13(-1.26%)
Nov 16, 2018 10.16 10.27 10.16 10.22 37,856 +0.07(+0.64%)
Nov 15, 2018 10.13 10.17 10.06 10.16 107,368 +0.06(+0.55%)
Nov 14, 2018 10.23 10.23 10.00 10.10 3,610,674 -0.08(-0.74%)
Nov 13, 2018 10.27 10.32 10.17 10.18 2,015,593 -0.10(-0.96%)
Nov 12, 2018 10.46 10.47 10.26 10.27 58,272 -0.17(-1.66%)
Nov 09, 2018 10.45 10.50 10.40 10.45 242,096 -0.12(-1.15%)
Nov 08, 2018 10.71 10.71 10.53 10.57 23,305 -0.18(-1.68%)
Nov 07, 2018 10.74 10.78 10.69 10.75 52,734 +0.14(+1.28%)
Nov 06, 2018 10.63 10.65 10.56 10.61 239,095 -0.07(-0.64%)
Nov 05, 2018 10.69 10.78 10.63 10.68 75,952 +0.10(+0.93%)
Nov 02, 2018 10.65 10.71 10.54 10.58 93,052 +0.01(+0.07%)
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.