Skip to main content

GX FTSE Nordic Region ETF (NY: NORW )

25.67 +0.12 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 25.84 25.84 25.48 25.67 30,455 +0.12(+0.45%)
Jun 27, 2024 25.68 25.77 25.50 25.55 7,511 +0.17(+0.66%)
Jun 26, 2024 25.32 25.53 25.32 25.38 7,209 -0.22(-0.87%)
Jun 25, 2024 25.64 25.67 25.53 25.61 4,291 -0.21(-0.80%)
Jun 24, 2024 25.88 25.94 25.79 25.81 3,987 +0.20(+0.79%)
Jun 21, 2024 25.61 25.70 25.61 25.61 7,940 -0.09(-0.36%)
Jun 20, 2024 25.79 25.79 25.61 25.70 12,425 +0.20(+0.77%)
Jun 18, 2024 25.36 25.55 25.36 25.51 28,112 +0.18(+0.72%)
Jun 17, 2024 25.09 25.42 24.99 25.33 8,318 +0.33(+1.30%)
Jun 14, 2024 25.13 25.13 24.98 25.00 3,751 -0.28(-1.12%)
Jun 13, 2024 25.61 25.61 25.28 25.28 3,674 -0.47(-1.83%)
Jun 12, 2024 25.92 25.93 25.69 25.75 5,602 +0.40(+1.60%)
Jun 11, 2024 25.37 25.39 25.20 25.35 11,000 -0.49(-1.89%)
Jun 10, 2024 25.57 25.89 25.38 25.84 9,588 +0.39(+1.53%)
Jun 07, 2024 25.72 25.78 25.29 25.45 24,277 -0.33(-1.28%)
Jun 06, 2024 25.69 25.80 25.69 25.78 3,099 -0.07(-0.28%)
Jun 05, 2024 26.02 26.02 25.73 25.85 5,819 +0.05(+0.21%)
Jun 04, 2024 25.82 25.91 25.57 25.80 8,776 -0.70(-2.65%)
Jun 03, 2024 26.67 26.71 26.36 26.50 10,786 -0.08(-0.30%)
May 31, 2024 26.53 26.61 26.40 26.58 13,349 +0.31(+1.20%)
May 30, 2024 26.22 26.38 26.02 26.26 15,430 +0.35(+1.35%)
May 29, 2024 26.12 26.12 25.84 25.91 4,238 -0.52(-1.97%)
May 28, 2024 26.49 26.59 26.31 26.43 7,739 +0.37(+1.44%)
May 24, 2024 25.97 26.14 25.97 26.06 17,504 +0.49(+1.92%)
May 23, 2024 25.92 25.92 25.57 25.57 2,267 -0.04(-0.17%)
May 22, 2024 25.79 25.80 25.45 25.61 3,435 -0.21(-0.80%)
May 21, 2024 25.74 25.91 25.74 25.82 2,827 +0.23(+0.91%)
May 20, 2024 25.71 25.78 25.58 25.58 1,838 -0.15(-0.57%)
May 17, 2024 25.43 25.74 25.43 25.73 5,992 +0.21(+0.81%)
May 16, 2024 25.60 25.61 25.46 25.52 2,098 -0.08(-0.32%)
May 15, 2024 25.42 25.61 25.37 25.61 6,643 +0.25(+0.97%)
May 14, 2024 25.29 25.36 25.20 25.36 11,608 +0.06(+0.23%)
May 13, 2024 25.20 25.30 25.20 25.30 5,286 +0.06(+0.22%)
May 10, 2024 25.30 25.30 25.20 25.25 7,573 +0.20(+0.81%)
May 09, 2024 24.85 25.08 24.85 25.04 3,310 +0.24(+0.98%)
May 08, 2024 24.66 24.80 24.66 24.80 6,009 +0.11(+0.45%)
May 07, 2024 24.72 24.74 24.69 24.69 1,891 -0.05(-0.21%)
May 06, 2024 24.68 24.83 24.68 24.74 13,213 +0.33(+1.35%)
May 03, 2024 24.48 24.48 24.35 24.41 7,713 +0.42(+1.74%)
May 02, 2024 23.83 23.99 23.83 23.99 5,300 +0.32(+1.35%)
May 01, 2024 23.64 23.79 23.57 23.67 5,470 -0.02(-0.08%)
Apr 30, 2024 23.95 23.98 23.69 23.69 4,105 -0.32(-1.33%)
Apr 29, 2024 23.95 24.11 23.89 24.01 16,926 -0.02(-0.09%)
Apr 26, 2024 24.08 24.08 23.92 24.03 10,712 -0.08(-0.35%)
Apr 25, 2024 23.89 24.13 23.88 24.12 9,900 +0.33(+1.39%)
Apr 24, 2024 23.81 23.83 23.69 23.79 5,179 -0.05(-0.20%)
Apr 23, 2024 23.55 23.88 23.48 23.84 28,109 +0.20(+0.83%)
Apr 22, 2024 23.61 23.69 23.40 23.64 176,140 +0.09(+0.40%)
Apr 19, 2024 23.54 23.64 23.42 23.55 20,443 +0.03(+0.14%)
Apr 18, 2024 23.62 23.68 23.44 23.52 12,773 -0.14(-0.59%)
Apr 17, 2024 23.78 24.01 23.57 23.65 15,125 -0.12(-0.50%)
Apr 16, 2024 23.79 23.86 23.67 23.77 19,662 -0.14(-0.60%)
Apr 15, 2024 24.16 24.25 23.87 23.92 183,310 -0.32(-1.32%)
Apr 12, 2024 24.35 24.47 24.21 24.23 5,697 -0.30(-1.20%)
Apr 11, 2024 24.41 24.55 24.14 24.53 8,290 +0.19(+0.77%)
Apr 10, 2024 24.23 24.41 24.19 24.34 86,245 -0.16(-0.67%)
Apr 09, 2024 24.59 24.73 24.37 24.51 35,442 -0.02(-0.08%)
Apr 08, 2024 24.58 24.60 24.43 24.53 19,350 +0.08(+0.33%)
Apr 05, 2024 24.41 24.51 24.38 24.45 15,956 +0.28(+1.16%)
Apr 04, 2024 24.50 24.57 24.17 24.17 6,468 -0.20(-0.83%)
Apr 03, 2024 24.17 24.47 23.92 24.37 5,710 +0.36(+1.48%)
Apr 02, 2024 23.85 24.08 23.85 24.02 14,578 +0.36(+1.53%)
Apr 01, 2024 23.78 23.84 23.61 23.65 11,177 -0.12(-0.50%)
Mar 28, 2024 23.91 23.91 23.77 23.77 1,830 -0.14(-0.58%)
Mar 27, 2024 23.94 23.80 23.91 1,645 +0.13(+0.54%)
Mar 26, 2024 24.09 24.09 23.77 23.79 5,622 -0.11(-0.47%)
Mar 25, 2024 23.83 23.99 23.78 23.90 5,093 +0.07(+0.28%)
Mar 22, 2024 23.79 23.94 23.75 23.83 3,497 +0.05(+0.20%)
Mar 21, 2024 23.94 23.94 23.78 23.78 3,011 -0.33(-1.37%)
Mar 20, 2024 23.63 24.11 23.57 24.11 2,792 +0.37(+1.55%)
Mar 19, 2024 23.65 23.77 23.65 23.74 9,662 +0.04(+0.16%)
Mar 18, 2024 23.84 23.86 23.53 23.70 9,660 -0.04(-0.16%)
Mar 15, 2024 23.69 23.75 23.54 23.74 6,467 +0.01(+0.04%)
Mar 14, 2024 23.71 23.73 23.64 23.73 12,846 -0.15(-0.62%)
Mar 13, 2024 23.74 23.99 23.74 23.88 12,396 +0.32(+1.36%)
Mar 12, 2024 23.59 23.63 23.53 23.56 6,266 -0.04(-0.16%)
Mar 11, 2024 23.53 23.60 23.42 23.60 4,340 -0.06(-0.25%)
Mar 08, 2024 23.82 23.82 23.65 23.65 1,779 -0.06(-0.25%)
Mar 07, 2024 23.66 23.84 23.60 23.71 4,599 +0.22(+0.95%)
Mar 06, 2024 23.38 23.63 23.38 23.49 2,718 +0.21(+0.92%)
Mar 05, 2024 23.38 23.45 23.27 23.27 5,833 -0.00(-0.01%)
Mar 04, 2024 23.41 23.41 23.28 23.28 2,273 -0.32(-1.37%)
Mar 01, 2024 23.39 23.60 23.25 23.60 14,406 +0.55(+2.37%)
Feb 29, 2024 23.19 23.19 23.05 23.05 4,564 -0.08(-0.33%)
Feb 28, 2024 23.11 23.18 23.06 23.13 4,873 -0.05(-0.20%)
Feb 27, 2024 23.15 23.35 23.08 23.18 2,919 -0.01(-0.06%)
Feb 26, 2024 23.20 23.20 23.11 23.19 5,499 +0.01(+0.03%)
Feb 23, 2024 23.12 23.22 23.08 23.18 14,398 -0.11(-0.48%)
Feb 22, 2024 23.37 23.61 23.19 23.30 10,615 +0.11(+0.46%)
Feb 21, 2024 23.24 23.29 23.14 23.19 6,231 -0.02(-0.10%)
Feb 20, 2024 23.26 23.44 23.16 23.21 8,130 -0.14(-0.61%)
Feb 16, 2024 23.20 23.35 23.18 23.35 6,779 +0.28(+1.22%)
Feb 15, 2024 22.78 23.07 22.78 23.07 34,976 +0.25(+1.08%)
Feb 14, 2024 22.92 22.92 22.74 22.83 10,620 +0.32(+1.44%)
Feb 13, 2024 22.83 22.83 22.49 22.50 3,732 -0.56(-2.43%)
Feb 12, 2024 22.96 23.11 22.96 23.06 3,392 +0.24(+1.04%)
Feb 09, 2024 22.73 22.83 22.73 22.83 5,430 +0.26(+1.16%)
Feb 08, 2024 22.57 22.63 22.56 22.57 3,774 -0.28(-1.23%)
Feb 07, 2024 22.88 22.99 22.85 22.85 5,608 -0.39(-1.68%)
Feb 06, 2024 22.95 23.29 22.95 23.24 4,195 +0.31(+1.37%)
Feb 05, 2024 22.80 22.97 22.79 22.92 45,045 -0.28(-1.21%)
Feb 02, 2024 23.18 23.27 23.09 23.20 12,345 -0.41(-1.75%)
Feb 01, 2024 23.55 23.63 23.53 23.62 16,313 +0.25(+1.08%)
Jan 31, 2024 23.71 23.71 23.36 23.36 2,529 -0.39(-1.65%)
Jan 30, 2024 23.74 23.76 23.74 23.76 1,231 -0.16(-0.66%)
Jan 29, 2024 23.80 23.91 23.73 23.91 3,497 -0.02(-0.07%)
Jan 26, 2024 23.94 24.04 23.88 23.93 4,455 +0.15(+0.65%)
Jan 25, 2024 23.66 23.78 23.58 23.78 16,273 +0.09(+0.38%)
Jan 24, 2024 23.70 23.79 23.69 23.69 2,468 +0.13(+0.55%)
Jan 23, 2024 23.42 23.57 23.37 23.56 8,276 +0.12(+0.49%)
Jan 22, 2024 23.38 23.51 23.38 23.44 2,738 -0.13(-0.55%)
Jan 19, 2024 23.47 23.57 23.43 23.57 3,312 +0.18(+0.76%)
Jan 18, 2024 23.39 23.43 23.33 23.39 2,063 +0.10(+0.44%)
Jan 17, 2024 23.19 23.31 23.19 23.29 7,136 -0.20(-0.83%)
Jan 16, 2024 23.73 23.76 23.48 23.49 12,916 -0.80(-3.31%)
Jan 12, 2024 24.39 24.39 24.16 24.29 4,910 +0.18(+0.75%)
Jan 11, 2024 23.96 24.11 23.92 24.11 61,579 -0.02(-0.09%)
Jan 10, 2024 24.15 24.15 24.10 24.13 2,045 -0.03(-0.14%)
Jan 09, 2024 24.25 24.27 24.13 24.16 12,645 -0.15(-0.63%)
Jan 08, 2024 24.21 24.32 24.14 24.32 5,794 -0.28(-1.13%)
Jan 05, 2024 24.55 24.83 24.53 24.59 6,560 -0.11(-0.43%)
Jan 04, 2024 24.62 24.75 24.62 24.70 6,307 +0.31(+1.29%)
Jan 03, 2024 24.16 24.39 24.16 24.39 5,256 +0.18(+0.74%)
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.