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 )

25.67 +0.12 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 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 (%)
Dec 31, 2019 10.41 10.48 10.36 10.45 98,407 +0.03(+0.24%)
Dec 30, 2019 10.47 10.51 10.43 10.43 21,843 -0.03(-0.26%)
Dec 27, 2019 10.42 10.48 10.38 10.46 11,698 +0.03(+0.32%)
Dec 26, 2019 10.33 10.46 10.33 10.42 16,810 +0.08(+0.80%)
Dec 24, 2019 10.41 10.41 10.33 10.34 17,004 -0.01(-0.12%)
Dec 23, 2019 10.31 10.36 10.24 10.35 21,715 +0.10(+0.93%)
Dec 20, 2019 10.21 10.26 10.19 10.26 23,396 +0.08(+0.77%)
Dec 19, 2019 10.12 10.18 10.11 10.18 27,369 +0.13(+1.28%)
Dec 18, 2019 10.02 10.05 10.000 10.05 22,003 +0.02(+0.25%)
Dec 17, 2019 10.000 10.04 9.979 10.02 9,201 +0.00(+0.03%)
Dec 16, 2019 10.06 10.08 10.02 10.02 21,617 +0.06(+0.64%)
Dec 13, 2019 9.942 10.01 9.892 9.958 32,683 +0.10(+1.01%)
Dec 12, 2019 9.768 9.884 9.768 9.859 55,728 +0.12(+1.28%)
Dec 11, 2019 9.718 9.759 9.710 9.735 26,367 +0.00(+0.00%)
Dec 10, 2019 9.735 9.768 9.726 9.735 16,287 -0.04(-0.42%)
Dec 09, 2019 9.793 9.826 9.751 9.776 111,041 -0.06(-0.59%)
Dec 06, 2019 9.710 9.859 9.710 9.834 129,646 +0.15(+1.54%)
Dec 05, 2019 9.701 9.784 9.658 9.685 67,740 -0.03(-0.34%)
Dec 04, 2019 9.652 9.718 9.602 9.718 179,252 +0.17(+1.74%)
Dec 03, 2019 9.536 9.552 9.486 9.552 36,899 -0.05(-0.48%)
Dec 02, 2019 9.660 9.683 9.560 9.598 16,958 -0.06(-0.58%)
Nov 29, 2019 9.751 9.765 9.643 9.654 16,160 -0.21(-2.16%)
Nov 27, 2019 9.851 9.867 9.818 9.867 20,140 +0.02(+0.25%)
Nov 26, 2019 9.842 9.898 9.801 9.842 37,350 -0.02(-0.25%)
Nov 25, 2019 9.817 9.877 9.817 9.867 41,347 +0.04(+0.42%)
Nov 22, 2019 9.867 9.867 9.826 9.826 24,482 +0.06(+0.66%)
Nov 21, 2019 9.751 9.786 9.743 9.762 13,116 -0.01(-0.06%)
Nov 20, 2019 9.710 9.784 9.710 9.768 28,943 +0.00(+0.00%)
Nov 19, 2019 9.817 9.817 9.743 9.768 46,011 -0.02(-0.25%)
Nov 18, 2019 9.784 9.827 9.747 9.793 15,767 -0.06(-0.59%)
Nov 15, 2019 9.834 9.875 9.817 9.851 135,073 +0.07(+0.68%)
Nov 14, 2019 9.793 9.793 9.751 9.784 8,275 -0.02(-0.25%)
Nov 13, 2019 9.793 9.822 9.743 9.809 25,483 -0.03(-0.34%)
Nov 12, 2019 9.925 9.925 9.842 9.842 42,604 -0.09(-0.92%)
Nov 11, 2019 9.884 9.950 9.884 9.934 22,797 +0.00(+0.00%)
Nov 08, 2019 9.867 9.957 9.867 9.934 17,728 -0.03(-0.33%)
Nov 07, 2019 9.975 10.01 9.926 9.967 33,417 +0.18(+1.89%)
Nov 06, 2019 9.842 9.842 9.776 9.782 9,920 -0.02(-0.19%)
Nov 05, 2019 9.817 9.817 9.768 9.801 59,824 -0.02(-0.17%)
Nov 04, 2019 9.859 9.898 9.817 9.817 17,297 -0.05(-0.50%)
Nov 01, 2019 9.793 9.867 9.793 9.867 19,175 +0.23(+2.35%)
Oct 31, 2019 9.751 9.751 9.618 9.641 27,940 -0.12(-1.22%)
Oct 30, 2019 9.834 9.834 9.692 9.759 14,343 -0.02(-0.17%)
Oct 29, 2019 9.701 9.782 9.701 9.776 13,658 -0.02(-0.25%)
Oct 28, 2019 9.842 9.859 9.780 9.801 14,015 +0.03(+0.32%)
Oct 25, 2019 9.751 9.784 9.708 9.769 16,522 -0.09(-0.91%)
Oct 24, 2019 9.884 9.909 9.809 9.859 22,329 +0.13(+1.36%)
Oct 23, 2019 9.652 9.743 9.652 9.726 26,644 -0.01(-0.09%)
Oct 22, 2019 9.751 9.784 9.718 9.735 21,403 -0.02(-0.25%)
Oct 21, 2019 9.793 9.851 9.744 9.759 7,859 +0.09(+0.90%)
Oct 18, 2019 9.668 9.709 9.627 9.672 14,833 +0.03(+0.27%)
Oct 17, 2019 9.668 9.751 9.602 9.646 25,557 +0.05(+0.55%)
Oct 16, 2019 9.569 9.643 9.544 9.594 45,512 -0.01(-0.13%)
Oct 15, 2019 9.560 9.641 9.527 9.606 18,967 +0.05(+0.48%)
Oct 14, 2019 9.536 9.577 9.487 9.560 75,260 -0.11(-1.11%)
Oct 11, 2019 9.652 9.726 9.643 9.668 61,265 +0.13(+1.39%)
Oct 10, 2019 9.527 9.571 9.494 9.536 23,279 +0.12(+1.32%)
Oct 09, 2019 9.519 9.519 9.395 9.411 52,314 -0.02(-0.26%)
Oct 08, 2019 9.477 9.494 9.388 9.436 18,459 -0.14(-1.44%)
Oct 07, 2019 9.536 9.627 9.536 9.573 14,173 +0.06(+0.66%)
Oct 04, 2019 9.403 9.511 9.403 9.511 28,100 +0.17(+1.77%)
Oct 03, 2019 9.295 9.378 9.287 9.345 99,097 +0.04(+0.45%)
Oct 02, 2019 9.395 9.444 9.303 9.303 369,361 -0.23(-2.44%)
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.