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 )

27.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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, 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%)
Nov 01, 2011 8.658 8.777 8.605 8.638 206,319 -0.51(-5.62%)
Oct 31, 2011 9.377 9.396 9.152 9.152 142,473 -0.46(-4.80%)
Oct 28, 2011 9.574 9.673 9.561 9.614 40,412 -0.24(-2.47%)
Oct 27, 2011 9.700 9.944 9.634 9.858 88,962 +0.46(+4.91%)
Oct 26, 2011 9.482 9.482 9.185 9.396 75,027 +0.18(+1.93%)
Oct 25, 2011 9.331 9.363 9.166 9.218 1,931,466 -0.11(-1.13%)
Oct 24, 2011 9.100 9.344 9.100 9.324 79,636 +0.22(+2.46%)
Oct 21, 2011 9.001 9.100 8.974 9.100 137,443 +0.33(+3.76%)
Oct 20, 2011 8.691 8.783 8.605 8.770 22,605 +0.10(+1.14%)
Oct 19, 2011 8.816 8.846 8.625 8.671 41,909 -0.21(-2.37%)
Oct 18, 2011 8.605 8.922 8.579 8.882 55,159 +0.27(+3.14%)
Oct 17, 2011 8.803 8.803 8.592 8.612 34,416 -0.26(-2.90%)
Oct 14, 2011 8.777 8.908 8.763 8.869 88,666 +0.24(+2.75%)
Oct 13, 2011 8.579 8.632 8.463 8.632 48,222 +0.01(+0.15%)
Oct 12, 2011 8.618 8.704 8.534 8.618 37,634 +0.29(+3.53%)
Oct 11, 2011 8.242 8.328 8.236 8.324 26,986 -0.07(-0.83%)
Oct 10, 2011 8.242 8.454 8.216 8.394 145,150 +0.49(+6.26%)
Oct 07, 2011 7.985 7.985 7.847 7.900 28,415 -0.09(-1.16%)
Oct 06, 2011 7.682 7.992 7.682 7.992 65,899 +0.26(+3.36%)
Oct 05, 2011 7.550 7.732 7.497 7.732 36,148 +0.27(+3.59%)
Oct 04, 2011 7.227 7.491 7.141 7.464 56,329 +0.01(+0.09%)
Oct 03, 2011 7.673 7.748 7.431 7.458 76,828 -0.34(-4.40%)
Sep 30, 2011 7.873 7.961 7.801 7.801 38,921 -0.26(-3.27%)
Sep 29, 2011 8.163 8.163 7.926 8.064 61,624 +0.16(+2.09%)
Sep 28, 2011 8.183 8.183 7.900 7.900 22,958 -0.19(-2.36%)
Sep 27, 2011 8.229 8.256 8.084 8.091 65,682 +0.10(+1.24%)
Sep 26, 2011 7.860 7.992 7.702 7.992 142,761 +0.22(+2.79%)
Sep 23, 2011 7.702 7.906 7.702 7.775 548,812 -0.12(-1.50%)
Sep 22, 2011 8.018 8.018 7.761 7.893 139,912 -0.43(-5.15%)
Sep 21, 2011 8.559 8.592 8.322 8.322 30,597 -0.30(-3.52%)
Sep 20, 2011 8.526 8.717 8.473 8.625 46,545 +0.12(+1.40%)
Sep 19, 2011 8.467 8.559 8.397 8.506 64,299 -0.33(-3.73%)
Sep 16, 2011 8.823 8.843 8.757 8.836 22,547 +0.04(+0.49%)
Sep 15, 2011 8.737 8.836 8.637 8.793 41,392 +0.31(+3.61%)
Sep 14, 2011 8.315 8.552 8.242 8.486 40,427 +0.15(+1.82%)
Sep 13, 2011 8.269 8.348 8.210 8.335 74,212 -0.02(-0.22%)
Sep 12, 2011 8.322 8.414 8.097 8.353 102,829 -0.23(-2.70%)
Sep 09, 2011 8.757 8.757 8.480 8.585 111,366 -0.39(-4.33%)
Sep 08, 2011 8.955 9.122 8.936 8.974 38,248 -0.04(-0.39%)
Sep 07, 2011 8.882 9.068 8.823 9.010 52,998 +0.29(+3.28%)
Sep 06, 2011 8.651 8.750 8.599 8.724 53,077 -0.30(-3.36%)
Sep 02, 2011 9.100 9.126 9.007 9.027 35,410 -0.27(-2.91%)
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.