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 )

25.80 -0.20 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
May 24, 2011 8.930 8.980 8.846 8.896 27,816 +0.09(+1.02%)
May 23, 2011 8.840 8.851 8.756 8.806 151,466 -0.25(-2.72%)
May 20, 2011 9.187 9.194 9.036 9.053 355,580 -0.25(-2.71%)
May 19, 2011 9.221 9.305 9.143 9.305 111,949 +0.16(+1.78%)
May 18, 2011 9.008 9.154 8.975 9.143 76,637 +0.11(+1.18%)
May 17, 2011 8.958 9.036 8.857 9.036 84,584 -0.01(-0.12%)
May 16, 2011 8.991 9.156 8.991 9.047 60,156 +0.03(+0.31%)
May 13, 2011 9.159 9.159 8.935 9.019 62,908 -0.12(-1.26%)
May 12, 2011 9.070 9.154 8.986 9.134 222,187 +0.00(+0.03%)
May 11, 2011 9.333 9.355 9.075 9.131 83,643 -0.22(-2.40%)
May 10, 2011 9.255 9.372 9.227 9.355 34,503 +0.13(+1.40%)
May 09, 2011 9.120 9.227 9.103 9.227 132,209 +0.18(+1.98%)
May 06, 2011 9.176 9.255 8.952 9.047 195,165 -0.10(-1.04%)
May 05, 2011 9.316 9.316 9.109 9.143 197,267 -0.25(-2.63%)
May 04, 2011 9.619 9.619 9.389 9.389 269,187 -0.31(-3.18%)
May 03, 2011 9.781 9.792 9.669 9.697 113,318 -0.23(-2.31%)
May 02, 2011 9.944 9.944 9.927 9.927 114,857 -0.02(-0.17%)
Apr 29, 2011 9.983 10.02 9.865 9.944 335,909 +0.00(+0.00%)
Apr 28, 2011 9.854 9.949 9.809 9.944 92,433 +0.03(+0.34%)
Apr 27, 2011 9.753 9.910 9.697 9.910 272,300 +0.16(+1.60%)
Apr 26, 2011 9.714 9.776 9.680 9.754 61,719 +0.05(+0.47%)
Apr 25, 2011 9.731 9.731 9.652 9.708 98,943 +0.02(+0.23%)
Apr 21, 2011 9.764 9.764 9.661 9.686 121,933 +0.02(+0.17%)
Apr 20, 2011 9.585 9.670 9.585 9.669 157,566 +0.35(+3.73%)
Apr 19, 2011 9.344 9.379 9.266 9.322 1,848,898 +0.12(+1.34%)
Apr 18, 2011 9.266 9.266 9.075 9.199 165,397 -0.34(-3.53%)
Apr 15, 2011 9.507 9.574 9.456 9.535 56,175 -0.04(-0.41%)
Apr 14, 2011 9.479 9.574 9.434 9.574 80,439 -0.01(-0.06%)
Apr 13, 2011 9.636 9.652 9.524 9.580 130,510 +0.07(+0.75%)
Apr 12, 2011 9.630 9.630 9.484 9.508 47,555 -0.24(-2.46%)
Apr 11, 2011 9.843 9.843 9.703 9.748 66,612 -0.04(-0.46%)
Apr 08, 2011 9.809 9.865 9.764 9.792 136,135 +0.11(+1.16%)
Apr 07, 2011 9.714 9.716 9.606 9.680 53,831 -0.10(-0.98%)
Apr 06, 2011 9.826 9.826 9.703 9.776 166,682 +0.06(+0.58%)
Apr 05, 2011 9.636 9.759 9.596 9.720 86,191 +0.03(+0.29%)
Apr 04, 2011 9.692 9.714 9.613 9.692 205,837 +0.13(+1.35%)
Apr 01, 2011 9.518 9.619 9.496 9.563 109,266 +0.11(+1.19%)
Mar 31, 2011 9.440 9.479 9.389 9.451 81,362 +0.07(+0.73%)
Mar 30, 2011 9.344 9.427 9.322 9.382 64,240 +0.07(+0.80%)
Mar 29, 2011 9.227 9.308 9.193 9.308 48,167 +0.01(+0.15%)
Mar 28, 2011 9.333 9.367 9.294 9.294 72,762 +0.00(+0.00%)
Mar 25, 2011 9.378 9.378 9.288 9.294 182,075 -0.09(-0.96%)
Mar 24, 2011 9.299 9.395 9.227 9.383 212,408 +0.15(+1.64%)
Mar 23, 2011 9.199 9.232 9.131 9.232 63,419 -0.01(-0.06%)
Mar 22, 2011 9.243 9.254 9.149 9.238 71,489 -0.10(-1.03%)
Mar 21, 2011 9.271 9.350 9.271 9.334 35,779 +0.20(+2.18%)
Mar 18, 2011 9.154 9.154 9.075 9.135 96,464 +0.17(+1.92%)
Mar 17, 2011 8.902 8.991 8.890 8.963 236,056 +0.38(+4.37%)
Mar 16, 2011 8.818 8.865 8.510 8.588 232,617 -0.15(-1.73%)
Mar 15, 2011 8.692 8.750 8.672 8.739 138,825 -0.26(-2.92%)
Mar 14, 2011 9.019 9.020 8.919 9.003 99,016 -0.06(-0.68%)
Mar 11, 2011 8.958 9.092 8.924 9.064 624,014 +0.06(+0.62%)
Mar 10, 2011 9.154 9.154 8.986 9.008 132,725 -0.38(-4.06%)
Mar 09, 2011 9.434 9.434 9.343 9.389 115,057 -0.03(-0.36%)
Mar 08, 2011 9.378 9.451 9.328 9.423 707,049 +0.01(+0.12%)
Mar 07, 2011 9.680 9.680 9.367 9.411 228,556 -0.02(-0.24%)
Mar 04, 2011 9.512 9.512 9.355 9.434 102,026 -0.03(-0.30%)
Mar 03, 2011 9.434 9.473 9.371 9.462 49,974 +0.12(+1.26%)
Mar 02, 2011 9.322 9.355 9.243 9.344 65,331 +0.11(+1.15%)
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.