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 31, 2016 7.054 7.093 6.987 7.020 40,577 -0.06(-0.84%)
May 27, 2016 7.087 7.080 7.080 7.080 40,237 -0.09(-1.20%)
May 26, 2016 7.160 7.186 7.120 7.166 41,178 +0.08(+1.12%)
May 25, 2016 7.067 7.100 7.050 7.087 252,304 +0.11(+1.62%)
May 24, 2016 6.921 6.987 6.921 6.974 30,831 +0.08(+1.16%)
May 23, 2016 6.868 6.927 6.868 6.894 18,848 -0.05(-0.67%)
May 20, 2016 6.934 6.967 6.901 6.941 617,603 +0.14(+2.05%)
May 19, 2016 6.821 6.835 6.762 6.801 84,804 -0.13(-1.82%)
May 18, 2016 6.974 7.047 6.903 6.927 67,215 -0.06(-0.85%)
May 17, 2016 6.981 7.047 6.961 6.987 594,908 -0.04(-0.57%)
May 16, 2016 6.954 7.038 6.954 7.027 38,107 +0.12(+1.73%)
May 13, 2016 6.941 6.987 6.901 6.908 48,540 -0.15(-2.16%)
May 12, 2016 7.151 7.152 7.007 7.060 58,563 +0.04(+0.57%)
May 11, 2016 7.000 7.070 6.974 7.020 92,087 +0.05(+0.76%)
May 10, 2016 6.912 6.967 6.896 6.967 72,784 +0.07(+0.96%)
May 09, 2016 6.994 6.994 6.868 6.901 44,832 -0.05(-0.76%)
May 06, 2016 6.888 6.987 6.888 6.954 139,138 +0.02(+0.29%)
May 05, 2016 6.954 7.007 6.914 6.934 49,453 -0.01(-0.10%)
May 04, 2016 7.007 7.037 6.927 6.941 63,047 -0.04(-0.57%)
May 03, 2016 7.054 7.054 6.967 6.981 49,224 -0.21(-2.86%)
May 02, 2016 7.173 7.193 7.135 7.186 78,433 -0.02(-0.28%)
Apr 29, 2016 7.253 7.273 7.160 7.206 80,093 +0.07(+0.93%)
Apr 28, 2016 7.166 7.219 7.140 7.140 27,476 +0.01(+0.19%)
Apr 27, 2016 7.106 7.131 7.047 7.127 74,045 +0.15(+2.19%)
Apr 26, 2016 6.967 7.025 6.967 6.974 44,272 +0.05(+0.75%)
Apr 25, 2016 6.921 6.954 6.914 6.922 91,302 -0.00(-0.03%)
Apr 22, 2016 6.954 6.962 6.901 6.924 45,901 -0.05(-0.71%)
Apr 21, 2016 7.073 7.073 6.954 6.974 79,093 -0.12(-1.68%)
Apr 20, 2016 7.051 7.111 7.020 7.093 176,998 +0.07(+1.04%)
Apr 19, 2016 6.967 7.049 6.967 7.020 100,606 +0.18(+2.62%)
Apr 18, 2016 6.742 6.867 6.742 6.841 71,249 +0.08(+1.18%)
Apr 15, 2016 6.801 6.801 6.755 6.762 110,042 -0.09(-1.27%)
Apr 14, 2016 6.860 6.868 6.839 6.849 24,662 -0.01(-0.18%)
Apr 13, 2016 6.788 6.861 6.788 6.861 45,004 +0.08(+1.17%)
Apr 12, 2016 6.682 6.795 6.669 6.782 66,139 +0.18(+2.71%)
Apr 11, 2016 6.609 6.669 6.602 6.602 52,904 +0.05(+0.71%)
Apr 08, 2016 6.529 6.596 6.516 6.556 28,394 +0.18(+2.81%)
Apr 07, 2016 6.423 6.427 6.350 6.377 43,960 -0.13(-1.94%)
Apr 06, 2016 6.430 6.536 6.430 6.503 80,790 +0.13(+1.98%)
Apr 05, 2016 6.344 6.384 6.344 6.377 44,210 -0.10(-1.54%)
Apr 04, 2016 6.509 6.536 6.450 6.476 19,684 -0.09(-1.31%)
Apr 01, 2016 6.509 6.576 6.509 6.563 110,123 -0.07(-1.00%)
Mar 31, 2016 6.629 6.682 6.629 6.629 272,676 -0.02(-0.30%)
Mar 30, 2016 6.655 6.715 6.629 6.649 140,089 +0.14(+2.14%)
Mar 29, 2016 6.417 6.523 6.380 6.509 233,769 -0.03(-0.51%)
Mar 28, 2016 6.602 6.602 6.506 6.543 26,020 +0.05(+0.82%)
Mar 24, 2016 6.417 6.490 6.490 6.490 150,402 -0.07(-1.01%)
Mar 23, 2016 6.576 6.622 6.516 6.556 3,120,094 -0.13(-1.98%)
Mar 22, 2016 6.596 6.715 6.596 6.689 4,190,017 +0.01(+0.10%)
Mar 21, 2016 6.702 6.715 6.645 6.682 110,434 -0.03(-0.49%)
Mar 18, 2016 6.775 6.788 6.702 6.715 91,674 +0.01(+0.10%)
Mar 17, 2016 6.636 6.728 6.636 6.709 24,860 +0.10(+1.46%)
Mar 16, 2016 6.483 6.622 6.463 6.612 77,059 +0.10(+1.48%)
Mar 15, 2016 6.516 6.523 6.457 6.516 95,266 -0.11(-1.60%)
Mar 14, 2016 6.602 6.622 6.582 6.622 14,059 -0.05(-0.70%)
Mar 11, 2016 6.582 6.669 6.582 6.669 208,812 +0.27(+4.25%)
Mar 10, 2016 6.509 6.509 6.344 6.397 496,622 -0.10(-1.53%)
Mar 09, 2016 6.470 6.529 6.470 6.496 94,571 +0.01(+0.10%)
Mar 08, 2016 6.576 6.576 6.490 6.490 64,210 -0.14(-2.10%)
Mar 07, 2016 6.549 6.665 6.523 6.629 126,686 -0.02(-0.30%)
Mar 04, 2016 6.509 6.689 6.500 6.649 376,282 +0.29(+4.48%)
Mar 03, 2016 6.277 6.377 6.277 6.363 214,970 +0.14(+2.28%)
Mar 02, 2016 6.158 6.222 6.140 6.222 87,681 -0.08(-1.20%)
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.