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 )

25.75 +0.25 (+0.99%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Feb 28, 2014 9.703 9.761 9.662 9.720 115,666 +0.08(+0.82%)
Feb 27, 2014 9.557 9.650 9.546 9.642 1,924,609 +0.13(+1.38%)
Feb 26, 2014 9.499 9.540 9.499 9.511 28,971 -0.02(-0.24%)
Feb 25, 2014 9.522 9.566 9.499 9.534 9,707 -0.09(-0.97%)
Feb 24, 2014 9.653 9.683 9.540 9.627 18,445 +0.09(+0.92%)
Feb 21, 2014 9.458 9.557 9.458 9.540 4,051 +0.06(+0.68%)
Feb 20, 2014 9.353 9.493 9.353 9.476 25,228 +0.09(+0.99%)
Feb 19, 2014 9.493 9.505 9.383 9.383 47,786 -0.10(-1.08%)
Feb 18, 2014 9.435 9.485 9.423 9.485 15,076 +0.06(+0.60%)
Feb 14, 2014 9.336 9.429 9.429 9.429 52,916 +0.05(+0.55%)
Feb 13, 2014 9.319 9.405 9.307 9.377 12,401 +0.01(+0.06%)
Feb 12, 2014 9.353 9.377 9.324 9.371 9,059 -0.08(-0.80%)
Feb 11, 2014 9.319 9.447 9.284 9.447 36,112 +0.13(+1.38%)
Feb 10, 2014 9.330 9.394 9.319 9.319 5,030 -0.03(-0.37%)
Feb 07, 2014 9.260 9.377 9.260 9.353 31,578 +0.26(+2.82%)
Feb 06, 2014 9.039 9.179 9.028 9.097 66,582 +0.09(+0.97%)
Feb 05, 2014 8.975 9.033 8.975 9.010 995,461 +0.05(+0.58%)
Feb 04, 2014 8.946 8.969 8.930 8.958 18,039 +0.08(+0.92%)
Feb 03, 2014 9.109 9.109 8.853 8.876 39,194 -0.13(-1.49%)
Jan 31, 2014 8.969 9.040 8.948 9.010 47,815 -0.11(-1.21%)
Jan 30, 2014 9.115 9.150 9.086 9.121 16,105 -0.04(-0.43%)
Jan 29, 2014 9.161 9.229 9.127 9.160 33,273 -0.19(-2.07%)
Jan 28, 2014 9.278 9.377 9.278 9.353 284,771 +0.03(+0.30%)
Jan 27, 2014 9.342 9.342 9.266 9.325 33,129 -0.08(-0.86%)
Jan 24, 2014 9.482 9.505 9.388 9.406 130,886 -0.24(-2.53%)
Jan 23, 2014 9.691 9.691 9.598 9.650 22,048 -0.03(-0.30%)
Jan 22, 2014 9.714 9.714 9.639 9.679 16,679 -0.01(-0.15%)
Jan 21, 2014 9.675 9.697 9.656 9.694 80,591 +0.07(+0.69%)
Jan 17, 2014 9.662 9.627 9.627 9.627 31,956 -0.06(-0.66%)
Jan 16, 2014 9.662 9.691 9.645 9.691 14,516 -0.04(-0.45%)
Jan 15, 2014 9.802 9.735 9.682 9.735 72,911 -0.07(-0.68%)
Jan 14, 2014 9.714 9.802 9.672 9.802 26,454 +0.16(+1.63%)
Jan 13, 2014 9.674 9.679 9.610 9.645 26,293 +0.02(+0.18%)
Jan 10, 2014 9.610 9.627 9.580 9.627 34,657 +0.17(+1.85%)
Jan 09, 2014 9.505 9.505 9.452 9.452 36,864 +0.05(+0.49%)
Jan 08, 2014 9.388 9.421 9.376 9.406 20,795 -0.03(-0.31%)
Jan 07, 2014 9.418 9.451 9.400 9.436 17,309 +0.02(+0.26%)
Jan 06, 2014 9.412 9.466 9.406 9.412 38,290 -0.08(-0.80%)
Jan 03, 2014 9.528 9.534 9.484 9.487 332,444 +0.05(+0.56%)
Jan 02, 2014 9.499 9.499 9.409 9.435 16,742 -0.27(-2.79%)
Dec 31, 2013 9.650 9.705 9.705 9.705 10,652 +0.05(+0.51%)
Dec 30, 2013 9.580 9.656 9.580 9.656 4,848 +0.13(+1.41%)
Dec 27, 2013 9.586 9.586 9.522 9.522 11,272 +0.16(+1.72%)
Dec 26, 2013 9.311 9.362 9.311 9.362 27,616 +0.10(+1.10%)
Dec 24, 2013 9.294 9.294 9.255 9.260 10,594 -0.01(-0.07%)
Dec 23, 2013 9.280 9.283 9.255 9.266 33,385 +0.14(+1.48%)
Dec 20, 2013 9.064 9.148 9.064 9.131 32,166 +0.04(+0.41%)
Dec 19, 2013 9.047 9.098 9.042 9.094 12,406 -0.05(-0.53%)
Dec 18, 2013 9.098 9.151 9.047 9.143 25,333 +0.03(+0.37%)
Dec 17, 2013 9.085 9.126 9.076 9.109 28,589 +0.02(+0.18%)
Dec 16, 2013 9.070 9.103 9.067 9.092 5,435 +0.08(+0.91%)
Dec 13, 2013 8.990 9.042 8.986 9.010 15,640 +0.08(+0.91%)
Dec 12, 2013 8.980 8.991 8.919 8.929 23,666 -0.16(-1.80%)
Dec 11, 2013 9.148 9.158 9.075 9.093 35,086 -0.13(-1.45%)
Dec 10, 2013 9.193 9.232 9.193 9.227 88,245 +0.05(+0.55%)
Dec 09, 2013 9.159 9.193 9.159 9.176 17,252 +0.02(+0.18%)
Dec 06, 2013 9.176 9.176 9.108 9.159 59,495 +0.06(+0.68%)
Dec 05, 2013 9.092 9.143 9.087 9.098 43,587 +0.00(+0.02%)
Dec 04, 2013 9.115 9.154 9.075 9.096 59,056 -0.21(-2.31%)
Dec 03, 2013 9.305 9.322 9.255 9.311 709,468 -0.01(-0.12%)
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.