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: 4:10 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 31, 2012 6.947 6.947 6.771 6.829 51,084 -0.06(-0.81%)
May 30, 2012 7.019 7.019 6.885 6.885 21,643 -0.23(-3.23%)
May 29, 2012 7.115 7.143 7.054 7.115 14,228 +0.11(+1.62%)
May 25, 2012 6.991 7.031 6.991 7.001 3,711 -0.00(-0.02%)
May 24, 2012 7.036 7.081 6.952 7.003 31,836 -0.09(-1.26%)
May 23, 2012 7.087 7.092 6.963 7.092 40,154 -0.07(-1.02%)
May 22, 2012 7.283 7.333 7.152 7.165 69,045 -0.07(-1.01%)
May 21, 2012 7.098 7.238 7.092 7.238 17,336 +0.28(+4.03%)
May 18, 2012 7.075 7.075 6.952 6.958 84,065 -0.16(-2.20%)
May 17, 2012 7.180 7.199 7.115 7.115 43,662 -0.08(-1.17%)
May 16, 2012 7.277 7.300 7.193 7.199 54,281 -0.01(-0.16%)
May 15, 2012 7.266 7.311 7.193 7.210 37,844 -0.07(-1.00%)
May 14, 2012 7.311 7.322 7.283 7.283 24,369 -0.21(-2.77%)
May 11, 2012 7.412 7.552 7.412 7.490 20,369 -0.06(-0.74%)
May 10, 2012 7.591 7.596 7.543 7.546 9,810 +0.09(+1.20%)
May 09, 2012 7.367 7.490 7.350 7.456 46,281 -0.07(-0.97%)
May 08, 2012 7.608 7.609 7.423 7.529 171,239 -0.24(-3.03%)
May 07, 2012 7.720 7.776 7.692 7.764 21,574 +0.05(+0.65%)
May 04, 2012 7.860 7.860 7.703 7.714 425,984 -0.25(-3.16%)
May 03, 2012 7.996 7.996 7.955 7.966 5,210 -0.03(-0.35%)
May 02, 2012 7.989 8.000 7.949 7.994 19,091 -0.09(-1.11%)
May 01, 2012 8.022 8.117 8.022 8.084 56,641 +0.06(+0.70%)
Apr 30, 2012 7.983 8.028 7.983 8.028 81,009 +0.05(+0.63%)
Apr 27, 2012 8.022 8.022 7.966 7.977 50,499 -0.11(-1.39%)
Apr 26, 2012 8.028 8.112 8.011 8.089 20,644 +0.07(+0.84%)
Apr 25, 2012 8.033 8.036 7.994 8.022 12,977 +0.15(+1.85%)
Apr 24, 2012 7.854 7.933 7.837 7.877 31,163 +0.06(+0.72%)
Apr 23, 2012 7.781 7.837 7.731 7.821 23,380 -0.18(-2.31%)
Apr 20, 2012 8.028 8.061 8.005 8.005 50,365 +0.04(+0.56%)
Apr 19, 2012 8.048 8.048 7.927 7.961 23,200 -0.02(-0.28%)
Apr 18, 2012 8.011 8.056 7.977 7.983 41,845 -0.04(-0.56%)
Apr 17, 2012 7.888 8.039 7.888 8.028 30,572 +0.21(+2.72%)
Apr 16, 2012 7.809 7.848 7.753 7.815 80,082 +0.03(+0.36%)
Apr 13, 2012 7.826 7.830 7.776 7.787 18,453 -0.13(-1.70%)
Apr 12, 2012 7.787 7.927 7.787 7.921 74,947 +0.22(+2.84%)
Apr 11, 2012 7.764 7.787 7.692 7.703 358,336 +0.11(+1.40%)
Apr 10, 2012 7.770 7.804 7.596 7.596 153,850 -0.24(-3.00%)
Apr 09, 2012 7.832 7.888 7.742 7.832 104,752 -0.06(-0.71%)
Apr 05, 2012 7.933 7.933 7.854 7.888 72,953 -0.08(-0.98%)
Apr 04, 2012 7.977 8.022 7.933 7.966 80,593 -0.16(-1.93%)
Apr 03, 2012 8.263 8.268 8.094 8.123 55,961 -0.22(-2.62%)
Apr 02, 2012 8.207 8.353 8.207 8.341 67,051 +0.14(+1.71%)
Mar 30, 2012 8.145 8.213 8.140 8.201 47,187 +0.17(+2.09%)
Mar 29, 2012 8.022 8.045 7.966 8.033 56,420 -0.04(-0.49%)
Mar 28, 2012 8.207 8.207 8.050 8.073 44,015 -0.16(-1.90%)
Mar 27, 2012 8.319 8.319 8.207 8.229 128,168 -0.18(-2.13%)
Mar 26, 2012 8.302 8.409 8.291 8.409 96,341 +0.26(+3.23%)
Mar 23, 2012 8.084 8.151 8.056 8.145 24,740 +0.16(+2.01%)
Mar 22, 2012 8.005 8.022 7.961 7.985 34,162 -0.13(-1.57%)
Mar 21, 2012 8.123 8.142 8.089 8.112 78,435 -0.04(-0.55%)
Mar 20, 2012 8.196 8.213 8.145 8.157 62,348 -0.22(-2.61%)
Mar 19, 2012 8.330 8.401 8.308 8.375 53,505 +0.06(+0.74%)
Mar 16, 2012 8.263 8.318 8.263 8.313 87,463 +0.10(+1.27%)
Mar 15, 2012 8.168 8.213 8.140 8.209 44,877 +0.10(+1.20%)
Mar 14, 2012 8.190 8.196 8.107 8.112 42,098 -0.12(-1.50%)
Mar 13, 2012 8.179 8.252 8.145 8.235 106,521 +0.09(+1.10%)
Mar 12, 2012 8.129 8.173 8.084 8.145 561,182 -0.01(-0.07%)
Mar 09, 2012 8.179 8.201 8.140 8.151 79,968 -0.14(-1.69%)
Mar 08, 2012 8.190 8.319 8.190 8.291 103,686 +0.27(+3.42%)
Mar 07, 2012 7.938 8.027 7.921 8.017 39,488 +0.20(+2.51%)
Mar 06, 2012 7.916 7.921 7.793 7.821 207,483 -0.43(-5.16%)
Mar 05, 2012 8.319 8.319 8.218 8.246 172,487 -0.15(-1.74%)
Mar 02, 2012 8.375 8.392 8.336 8.392 34,551 -0.06(-0.66%)
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.