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 )

27.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 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 (%)
Mar 31, 2017 8.583 8.633 8.557 8.629 37,015 -0.03(-0.36%)
Mar 30, 2017 8.668 8.691 8.653 8.660 53,082 -0.03(-0.35%)
Mar 29, 2017 8.575 8.696 8.575 8.691 138,375 +0.02(+0.18%)
Mar 28, 2017 8.629 8.720 8.606 8.675 58,698 +0.05(+0.63%)
Mar 27, 2017 8.544 8.637 8.539 8.621 168,564 -0.13(-1.50%)
Mar 24, 2017 8.729 8.776 8.729 8.752 43,489 +0.03(+0.35%)
Mar 23, 2017 8.729 8.775 8.722 8.722 34,510 -0.05(-0.61%)
Mar 22, 2017 8.770 8.799 8.745 8.776 96,658 -0.07(-0.78%)
Mar 21, 2017 8.984 8.997 8.845 8.845 87,663 -0.04(-0.43%)
Mar 20, 2017 8.861 8.918 8.860 8.883 87,500 -0.03(-0.35%)
Mar 17, 2017 8.921 8.945 8.899 8.914 165,523 +0.05(+0.61%)
Mar 16, 2017 8.837 8.860 8.822 8.860 107,576 +0.05(+0.61%)
Mar 15, 2017 8.668 8.813 8.668 8.806 60,774 +0.18(+2.14%)
Mar 14, 2017 8.629 8.652 8.584 8.621 112,058 -0.15(-1.67%)
Mar 13, 2017 8.706 8.776 8.706 8.768 38,484 +0.09(+1.07%)
Mar 10, 2017 8.675 8.679 8.629 8.675 173,339 +0.09(+1.08%)
Mar 09, 2017 8.598 8.610 8.544 8.583 132,028 -0.02(-0.18%)
Mar 08, 2017 8.698 8.729 8.591 8.598 239,688 -0.15(-1.76%)
Mar 07, 2017 8.752 8.783 8.732 8.752 32,589 +0.03(+0.35%)
Mar 06, 2017 8.722 8.730 8.693 8.722 111,204 -0.10(-1.14%)
Mar 03, 2017 8.776 8.822 8.738 8.822 163,173 +0.02(+0.17%)
Mar 02, 2017 8.814 8.845 8.799 8.806 132,130 -0.05(-0.61%)
Mar 01, 2017 8.829 8.894 8.822 8.860 106,281 +0.06(+0.70%)
Feb 28, 2017 8.819 8.853 8.799 8.799 151,759 -0.02(-0.26%)
Feb 27, 2017 8.814 8.837 8.809 8.822 73,604 +0.01(+0.09%)
Feb 24, 2017 8.806 8.837 8.785 8.814 120,371 -0.07(-0.78%)
Feb 23, 2017 8.922 8.922 8.868 8.883 46,795 -0.02(-0.26%)
Feb 22, 2017 8.883 8.914 8.860 8.906 887,858 -0.08(-0.86%)
Feb 21, 2017 8.930 8.984 8.930 8.984 87,300 +0.13(+1.48%)
Feb 17, 2017 8.853 8.853 8.853 0 -0.12(-1.29%)
Feb 16, 2017 8.930 8.982 8.914 8.968 201,372 +0.01(+0.09%)
Feb 15, 2017 8.899 8.960 8.889 8.960 229,188 -0.02(-0.26%)
Feb 14, 2017 8.984 8.996 8.922 8.984 57,247 +0.03(+0.34%)
Feb 13, 2017 8.945 8.991 8.945 8.953 128,534 +0.04(+0.44%)
Feb 10, 2017 8.906 8.940 8.884 8.914 111,080 -0.03(-0.34%)
Feb 09, 2017 8.968 8.972 8.922 8.945 59,358 -0.09(-1.02%)
Feb 08, 2017 8.984 9.043 8.937 9.037 95,025 +0.07(+0.77%)
Feb 07, 2017 9.037 9.044 8.968 8.968 281,369 -0.09(-1.02%)
Feb 06, 2017 9.068 9.091 9.041 9.061 73,159 -0.08(-0.86%)
Feb 03, 2017 9.107 9.176 9.107 9.139 70,180 +0.12(+1.33%)
Feb 02, 2017 9.099 9.099 8.999 9.020 104,818 -0.12(-1.29%)
Feb 01, 2017 9.130 9.138 9.068 9.138 145,555 +0.15(+1.63%)
Jan 31, 2017 9.076 9.078 8.948 8.991 197,081 -0.02(-0.17%)
Jan 30, 2017 9.014 9.039 8.976 9.007 126,363 -0.10(-1.06%)
Jan 27, 2017 9.091 9.145 9.084 9.103 47,264 -0.01(-0.13%)
Jan 26, 2017 9.091 9.148 9.091 9.115 61,499 -0.03(-0.34%)
Jan 25, 2017 9.099 9.145 9.099 9.145 45,282 +0.08(+0.94%)
Jan 24, 2017 8.999 9.068 8.999 9.061 94,397 +0.08(+0.87%)
Jan 23, 2017 8.899 8.991 8.899 8.982 89,823 +0.04(+0.42%)
Jan 20, 2017 8.906 8.976 8.904 8.945 56,562 +0.11(+1.22%)
Jan 19, 2017 8.853 8.860 8.814 8.837 205,075 +0.05(+0.61%)
Jan 18, 2017 8.783 8.837 8.763 8.783 63,654 +0.02(+0.18%)
Jan 17, 2017 8.776 8.783 8.745 8.768 84,054 -0.05(-0.52%)
Jan 13, 2017 8.814 8.814 8.814 0 +0.02(+0.26%)
Jan 12, 2017 8.822 8.822 8.751 8.791 44,429 +0.08(+0.88%)
Jan 11, 2017 8.629 8.731 8.606 8.714 1,017,660 +0.08(+0.89%)
Jan 10, 2017 8.626 8.668 8.607 8.637 88,404 -0.04(-0.44%)
Jan 09, 2017 8.683 8.698 8.647 8.675 120,710 -0.10(-1.14%)
Jan 06, 2017 8.799 8.808 8.776 8.776 98,122 -0.05(-0.61%)
Jan 05, 2017 8.729 8.832 8.722 8.829 46,146 +0.15(+1.69%)
Jan 04, 2017 8.652 8.720 8.637 8.683 61,488 +0.07(+0.80%)
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.