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 )

25.38 -0.03 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 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, 2020 10.82 10.82 10.82 5,980 -0.06(-0.55%)
Dec 30, 2020 10.88 10.94 10.81 10.88 5,980 +0.20(+1.87%)
Dec 29, 2020 10.79 10.80 10.66 10.68 33,457 +0.03(+0.32%)
Dec 28, 2020 10.65 10.71 10.63 10.65 19,365 +0.03(+0.32%)
Dec 24, 2020 10.62 10.62 10.59 10.62 16,589 +0.00(+0.00%)
Dec 23, 2020 10.48 10.62 10.45 10.62 33,639 +0.31(+2.97%)
Dec 22, 2020 10.35 10.39 10.28 10.31 41,291 -0.10(-0.98%)
Dec 21, 2020 10.27 10.46 10.25 10.41 40,334 -0.16(-1.53%)
Dec 18, 2020 10.55 10.57 10.53 10.57 23,295 +0.13(+1.22%)
Dec 17, 2020 10.46 10.52 10.42 10.45 12,338 +0.02(+0.16%)
Dec 16, 2020 10.38 10.43 10.35 10.43 20,345 +0.07(+0.66%)
Dec 15, 2020 10.28 10.39 10.23 10.36 13,684 +0.19(+1.84%)
Dec 14, 2020 10.28 10.30 10.17 10.17 42,427 -0.01(-0.08%)
Dec 11, 2020 10.13 10.22 10.11 10.18 102,476 -0.06(-0.62%)
Dec 10, 2020 10.14 10.28 10.13 10.25 10,724 +0.07(+0.74%)
Dec 09, 2020 10.25 10.29 10.07 10.17 46,961 -0.08(-0.77%)
Dec 08, 2020 10.15 10.25 10.15 10.25 29,254 +0.08(+0.75%)
Dec 07, 2020 10.22 10.22 10.17 10.17 19,122 +0.00(+0.02%)
Dec 04, 2020 10.13 10.24 10.13 10.17 26,119 +0.10(+1.00%)
Dec 03, 2020 10.11 10.19 10.07 10.07 33,451 -0.02(-0.17%)
Dec 02, 2020 9.995 10.16 9.995 10.09 41,455 -0.09(-0.92%)
Dec 01, 2020 10.07 10.19 10.07 10.18 58,285 +0.24(+2.39%)
Nov 30, 2020 10.13 10.16 9.940 9.944 76,653 -0.24(-2.34%)
Nov 27, 2020 10.18 10.26 10.18 10.18 9,765 +0.02(+0.17%)
Nov 25, 2020 10.07 10.18 10.03 10.17 49,650 +0.03(+0.25%)
Nov 24, 2020 9.953 10.14 9.953 10.14 13,696 +0.40(+4.10%)
Nov 23, 2020 9.766 9.793 9.702 9.740 16,842 +0.07(+0.75%)
Nov 20, 2020 9.698 9.698 9.661 9.668 4,235 +0.01(+0.13%)
Nov 19, 2020 9.579 9.655 9.553 9.655 12,817 -0.00(-0.04%)
Nov 18, 2020 9.647 9.766 9.638 9.660 15,644 +0.02(+0.22%)
Nov 17, 2020 9.587 9.664 9.587 9.638 67,894 +0.03(+0.27%)
Nov 16, 2020 9.604 9.638 9.553 9.613 30,524 +0.24(+2.54%)
Nov 13, 2020 9.324 9.375 9.298 9.375 59,062 +0.16(+1.75%)
Nov 12, 2020 9.375 9.383 9.196 9.213 37,302 -0.16(-1.72%)
Nov 11, 2020 9.366 9.413 9.341 9.375 13,630 +0.03(+0.36%)
Nov 10, 2020 9.324 9.352 9.252 9.341 24,777 +0.10(+1.10%)
Nov 09, 2020 9.358 9.401 9.026 9.239 171,477 +0.43(+4.92%)
Nov 06, 2020 8.839 8.852 8.767 8.805 39,178 +0.05(+0.58%)
Nov 05, 2020 8.737 8.814 8.627 8.754 104,467 +0.13(+1.48%)
Nov 04, 2020 8.508 8.669 8.508 8.627 90,635 +0.14(+1.60%)
Nov 03, 2020 8.431 8.512 8.401 8.491 57,691 +0.24(+2.88%)
Nov 02, 2020 8.211 8.253 8.185 8.253 46,599 +0.09(+1.09%)
Oct 30, 2020 8.151 8.236 8.100 8.164 151,891 +0.05(+0.58%)
Oct 29, 2020 8.075 8.185 7.828 8.117 144,332 -0.12(-1.44%)
Oct 28, 2020 8.304 8.355 8.185 8.236 128,392 -0.42(-4.81%)
Oct 27, 2020 8.695 8.703 8.618 8.652 60,949 +0.01(+0.15%)
Oct 26, 2020 8.737 8.780 8.593 8.640 246,895 -0.28(-3.19%)
Oct 23, 2020 8.907 8.924 8.865 8.924 13,765 +0.04(+0.48%)
Oct 22, 2020 8.865 8.890 8.822 8.882 81,217 +0.03(+0.29%)
Oct 21, 2020 8.933 8.958 8.856 8.856 144,008 -0.09(-0.95%)
Oct 20, 2020 8.958 8.992 8.907 8.941 219,168 +0.08(+0.86%)
Oct 19, 2020 8.968 9.051 8.848 8.865 565,459 -0.06(-0.67%)
Oct 16, 2020 8.933 8.984 8.924 8.924 438,143 +0.00(+0.00%)
Oct 15, 2020 8.805 9.001 8.746 8.924 881,795 -0.14(-1.50%)
Oct 14, 2020 9.111 9.111 9.018 9.060 6,182 -0.01(-0.09%)
Oct 13, 2020 9.154 9.154 9.018 9.069 13,922 -0.18(-1.93%)
Oct 12, 2020 9.196 9.256 9.171 9.247 16,448 +0.05(+0.55%)
Oct 09, 2020 9.154 9.205 9.109 9.196 12,118 +0.10(+1.12%)
Oct 08, 2020 9.069 9.137 9.069 9.094 11,647 +0.09(+0.99%)
Oct 07, 2020 8.992 9.009 8.958 9.005 29,355 +0.16(+1.77%)
Oct 06, 2020 9.098 9.145 8.849 8.849 23,164 -0.22(-2.43%)
Oct 05, 2020 8.933 9.099 8.933 9.069 52,427 +0.30(+3.39%)
Oct 02, 2020 8.729 8.831 8.729 8.771 15,295 -0.03(-0.29%)
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.