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 UNCHANGED
Streaming Delayed 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 (%)
Nov 29, 2019 9.847 9.861 9.739 9.750 16,002 -0.22(-2.16%)
Nov 27, 2019 9.948 9.965 9.915 9.965 19,943 +0.03(+0.25%)
Nov 26, 2019 9.940 9.996 9.898 9.940 36,984 -0.03(-0.25%)
Nov 25, 2019 9.914 9.975 9.914 9.965 40,942 +0.04(+0.42%)
Nov 22, 2019 9.965 9.965 9.923 9.923 24,242 +0.06(+0.66%)
Nov 21, 2019 9.847 9.882 9.839 9.858 12,988 -0.01(-0.06%)
Nov 20, 2019 9.806 9.881 9.806 9.864 28,659 +0.00(+0.00%)
Nov 19, 2019 9.914 9.914 9.839 9.864 45,561 -0.03(-0.25%)
Nov 18, 2019 9.881 9.924 9.843 9.889 15,613 -0.06(-0.59%)
Nov 15, 2019 9.931 9.973 9.914 9.948 133,751 +0.07(+0.68%)
Nov 14, 2019 9.889 9.889 9.847 9.881 8,194 -0.03(-0.25%)
Nov 13, 2019 9.889 9.919 9.839 9.906 25,233 -0.03(-0.34%)
Nov 12, 2019 10.02 10.02 9.940 9.940 42,187 -0.09(-0.92%)
Nov 11, 2019 9.981 10.05 9.981 10.03 22,574 +0.00(+0.00%)
Nov 08, 2019 9.965 10.06 9.965 10.03 17,554 -0.03(-0.33%)
Nov 07, 2019 10.07 10.11 10.02 10.07 33,090 +0.19(+1.89%)
Nov 06, 2019 9.940 9.940 9.873 9.879 9,823 -0.02(-0.19%)
Nov 05, 2019 9.914 9.914 9.864 9.898 59,238 -0.02(-0.17%)
Nov 04, 2019 9.956 9.996 9.914 9.914 17,128 -0.05(-0.50%)
Nov 01, 2019 9.889 9.965 9.889 9.965 18,987 +0.23(+2.35%)
Oct 31, 2019 9.847 9.847 9.714 9.736 27,667 -0.12(-1.22%)
Oct 30, 2019 9.931 9.931 9.788 9.856 14,202 -0.02(-0.17%)
Oct 29, 2019 9.797 9.879 9.797 9.873 13,524 -0.03(-0.25%)
Oct 28, 2019 9.940 9.956 9.877 9.898 13,877 +0.03(+0.32%)
Oct 25, 2019 9.847 9.881 9.804 9.866 16,360 -0.09(-0.91%)
Oct 24, 2019 9.981 10.01 9.906 9.956 22,110 +0.13(+1.36%)
Oct 23, 2019 9.747 9.839 9.747 9.822 26,383 -0.01(-0.09%)
Oct 22, 2019 9.847 9.881 9.814 9.831 21,193 -0.03(-0.25%)
Oct 21, 2019 9.889 9.948 9.840 9.856 7,782 +0.09(+0.90%)
Oct 18, 2019 9.764 9.805 9.722 9.768 14,688 +0.03(+0.27%)
Oct 17, 2019 9.764 9.847 9.697 9.741 25,307 +0.05(+0.55%)
Oct 16, 2019 9.663 9.739 9.638 9.688 45,067 -0.01(-0.13%)
Oct 15, 2019 9.655 9.736 9.621 9.701 18,781 +0.05(+0.48%)
Oct 14, 2019 9.630 9.672 9.580 9.655 74,523 -0.11(-1.11%)
Oct 11, 2019 9.747 9.822 9.739 9.764 60,666 +0.13(+1.39%)
Oct 10, 2019 9.621 9.666 9.588 9.630 23,051 +0.13(+1.32%)
Oct 09, 2019 9.613 9.613 9.487 9.504 51,802 -0.03(-0.26%)
Oct 08, 2019 9.571 9.588 9.481 9.529 18,278 -0.14(-1.44%)
Oct 07, 2019 9.630 9.722 9.630 9.668 14,034 +0.06(+0.66%)
Oct 04, 2019 9.496 9.605 9.496 9.605 27,825 +0.17(+1.77%)
Oct 03, 2019 9.387 9.471 9.379 9.437 98,127 +0.04(+0.45%)
Oct 02, 2019 9.487 9.538 9.395 9.395 365,746 -0.23(-2.44%)
Oct 01, 2019 9.730 9.730 9.605 9.630 21,851 -0.10(-1.03%)
Sep 30, 2019 9.714 9.780 9.714 9.730 12,689 +0.03(+0.35%)
Sep 27, 2019 9.688 9.730 9.664 9.697 11,822 +0.02(+0.17%)
Sep 26, 2019 9.705 9.705 9.654 9.680 11,366 -0.06(-0.60%)
Sep 25, 2019 9.747 9.772 9.695 9.739 12,696 -0.07(-0.73%)
Sep 24, 2019 9.923 9.923 9.789 9.810 14,828 -0.14(-1.38%)
Sep 23, 2019 9.898 9.948 9.843 9.948 22,936 +0.03(+0.34%)
Sep 20, 2019 9.956 9.990 9.914 9.914 15,524 -0.04(-0.42%)
Sep 19, 2019 10.02 10.04 9.956 9.956 10,415 -0.08(-0.83%)
Sep 18, 2019 9.998 10.05 9.990 10.04 13,999 +0.08(+0.76%)
Sep 17, 2019 10.03 10.03 9.915 9.965 19,342 -0.08(-0.83%)
Sep 16, 2019 10.01 10.08 9.998 10.05 20,164 +0.18(+1.84%)
Sep 13, 2019 9.881 9.889 9.864 9.867 19,943 +0.05(+0.54%)
Sep 12, 2019 9.747 9.856 9.723 9.814 28,996 -0.01(-0.10%)
Sep 11, 2019 9.780 9.839 9.780 9.824 28,479 +0.11(+1.14%)
Sep 10, 2019 9.739 9.755 9.680 9.714 16,072 -0.02(-0.17%)
Sep 09, 2019 9.705 9.730 9.688 9.730 45,054 +0.07(+0.69%)
Sep 06, 2019 9.647 9.680 9.647 9.663 52,425 -0.03(-0.26%)
Sep 05, 2019 9.714 9.797 9.678 9.688 63,566 +0.18(+1.94%)
Sep 04, 2019 9.446 9.529 9.446 9.504 25,925 +0.14(+1.52%)
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.