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 )

26.00 +0.51 (+2.00%)
Official Closing Price Updated: 8:00 PM EDT, Sep 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 (%)
May 29, 2015 7.879 7.953 7.860 7.903 60,912 -0.01(-0.16%)
May 28, 2015 7.879 7.925 7.816 7.916 28,572 -0.07(-0.93%)
May 27, 2015 7.922 7.997 7.897 7.991 220,215 +0.02(+0.23%)
May 26, 2015 8.053 8.053 7.935 7.972 239,363 -0.20(-2.44%)
May 22, 2015 8.252 8.171 8.171 8.171 82,915 -0.16(-1.87%)
May 21, 2015 8.283 8.339 8.246 8.327 102,271 +0.07(+0.91%)
May 20, 2015 8.277 8.292 8.202 8.252 224,660 -0.04(-0.45%)
May 19, 2015 8.345 8.345 8.271 8.289 84,283 -0.24(-2.77%)
May 18, 2015 8.551 8.557 8.503 8.526 66,506 -0.11(-1.30%)
May 15, 2015 8.588 8.672 8.526 8.638 307,149 +0.01(+0.07%)
May 14, 2015 8.607 8.669 8.588 8.632 119,601 +0.09(+1.09%)
May 13, 2015 8.594 8.644 8.538 8.538 220,861 +0.09(+1.03%)
May 12, 2015 8.376 8.486 8.376 8.451 94,516 +0.14(+1.65%)
May 11, 2015 8.358 8.358 8.295 8.314 98,608 -0.07(-0.82%)
May 08, 2015 8.408 8.421 8.329 8.383 101,917 +0.05(+0.60%)
May 07, 2015 8.420 8.420 8.269 8.333 61,389 -0.09(-1.03%)
May 06, 2015 8.445 8.544 8.398 8.420 154,122 +0.17(+2.11%)
May 05, 2015 8.271 8.314 8.233 8.246 518,462 +0.02(+0.23%)
May 04, 2015 8.264 8.308 8.221 8.227 124,513 +0.04(+0.46%)
May 01, 2015 8.246 8.246 8.129 8.190 91,485 +0.00(+0.00%)
Apr 30, 2015 8.171 8.246 8.171 8.190 94,278 +0.07(+0.84%)
Apr 29, 2015 8.103 8.152 8.084 8.121 62,800 +0.01(+0.15%)
Apr 28, 2015 8.090 8.127 8.082 8.109 265,948 +0.01(+0.15%)
Apr 27, 2015 8.109 8.127 8.053 8.096 162,147 +0.04(+0.46%)
Apr 24, 2015 8.015 8.127 8.003 8.059 42,028 +0.04(+0.54%)
Apr 23, 2015 7.872 8.047 7.872 8.015 76,596 +0.11(+1.45%)
Apr 22, 2015 7.922 7.922 7.841 7.901 86,176 -0.05(-0.66%)
Apr 21, 2015 8.003 8.003 7.935 7.953 167,297 +0.01(+0.08%)
Apr 20, 2015 7.978 8.009 7.935 7.947 45,592 -0.04(-0.47%)
Apr 17, 2015 8.053 8.059 7.947 7.984 191,609 -0.21(-2.51%)
Apr 16, 2015 8.165 8.233 8.090 8.190 670,626 +0.09(+1.08%)
Apr 15, 2015 7.972 8.103 7.966 8.103 173,716 +0.16(+2.04%)
Apr 14, 2015 7.866 7.947 7.847 7.941 131,253 +0.24(+3.07%)
Apr 13, 2015 7.767 7.767 7.683 7.704 102,287 -0.05(-0.60%)
Apr 10, 2015 7.654 7.760 7.654 7.751 46,868 +0.16(+2.09%)
Apr 09, 2015 7.598 7.610 7.542 7.592 113,128 +0.02(+0.33%)
Apr 08, 2015 7.605 7.642 7.549 7.567 456,818 +0.01(+0.16%)
Apr 07, 2015 7.555 7.619 7.549 7.555 86,902 +0.07(+1.00%)
Apr 06, 2015 7.449 7.511 7.437 7.480 236,847 +0.11(+1.52%)
Apr 02, 2015 7.356 7.368 7.368 7.368 12,533 +0.06(+0.77%)
Apr 01, 2015 7.318 7.343 7.256 7.312 90,373 +0.06(+0.77%)
Mar 31, 2015 7.225 7.269 7.219 7.256 23,666 -0.08(-1.10%)
Mar 30, 2015 7.406 7.406 7.318 7.337 23,116 +0.01(+0.17%)
Mar 27, 2015 7.350 7.350 7.294 7.325 54,435 -0.10(-1.34%)
Mar 26, 2015 7.424 7.449 7.374 7.424 85,633 -0.04(-0.58%)
Mar 25, 2015 7.518 7.518 7.449 7.468 33,462 -0.03(-0.41%)
Mar 24, 2015 7.561 7.561 7.493 7.499 52,778 -0.02(-0.33%)
Mar 23, 2015 7.468 7.542 7.462 7.524 107,617 +0.17(+2.37%)
Mar 20, 2015 7.331 7.418 7.300 7.350 258,664 +0.14(+1.99%)
Mar 19, 2015 7.219 7.244 7.188 7.206 111,494 +0.02(+0.26%)
Mar 18, 2015 6.945 7.213 6.945 7.188 173,932 +0.19(+2.76%)
Mar 17, 2015 6.989 7.007 6.958 6.995 169,355 +0.00(+0.00%)
Mar 16, 2015 7.032 7.038 6.945 6.995 147,964 -0.07(-1.06%)
Mar 13, 2015 7.132 7.132 7.032 7.070 823,982 -0.12(-1.65%)
Mar 12, 2015 7.244 7.244 7.150 7.188 451,496 +0.10(+1.40%)
Mar 11, 2015 7.088 7.125 7.045 7.088 40,946 -0.01(-0.09%)
Mar 10, 2015 7.238 7.238 7.063 7.094 196,139 -0.30(-4.12%)
Mar 09, 2015 7.449 7.449 7.378 7.399 71,418 -0.05(-0.67%)
Mar 06, 2015 7.561 7.561 7.421 7.449 67,340 -0.16(-2.13%)
Mar 05, 2015 7.580 7.623 7.562 7.611 80,004 +0.11(+1.41%)
Mar 04, 2015 7.511 7.617 7.443 7.505 90,871 -0.11(-1.47%)
Mar 03, 2015 7.623 7.667 7.611 7.617 150,302 +0.01(+0.08%)
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.