Skip to main content

GX FTSE Nordic Region ETF (NY: NORW )

25.67 +0.12 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 9.726 9.729 9.613 9.726 40,490 -0.01(-0.08%)
May 30, 2019 9.822 9.822 9.734 9.734 12,639 -0.01(-0.08%)
May 29, 2019 9.718 9.742 9.661 9.742 37,469 -0.17(-1.71%)
May 28, 2019 10.04 10.04 9.895 9.911 154,587 -0.13(-1.28%)
May 24, 2019 10.02 10.05 9.992 10.04 30,430 +0.11(+1.14%)
May 23, 2019 9.943 9.967 9.873 9.927 18,655 -0.17(-1.73%)
May 22, 2019 10.12 10.14 10.10 10.10 13,292 -0.07(-0.66%)
May 21, 2019 10.10 10.17 10.10 10.17 24,174 +0.13(+1.28%)
May 20, 2019 10.02 10.09 9.992 10.04 23,053 +0.04(+0.39%)
May 17, 2019 10.06 10.07 9.996 10.00 49,682 -0.12(-1.18%)
May 16, 2019 10.07 10.14 10.07 10.12 19,120 +0.14(+1.45%)
May 15, 2019 9.855 10.000 9.855 9.975 6,964 +0.07(+0.70%)
May 14, 2019 9.879 9.933 9.863 9.906 5,010 +0.08(+0.79%)
May 13, 2019 9.871 9.905 9.809 9.829 12,067 -0.21(-2.10%)
May 10, 2019 9.927 10.05 9.919 10.04 25,710 +0.20(+2.05%)
May 09, 2019 9.865 9.866 9.778 9.839 12,044 -0.10(-1.05%)
May 08, 2019 9.935 9.986 9.907 9.943 15,468 +0.04(+0.41%)
May 07, 2019 9.975 9.997 9.895 9.903 17,476 -0.20(-1.99%)
May 06, 2019 9.967 10.10 9.959 10.10 23,136 -0.04(-0.40%)
May 03, 2019 10.13 10.16 10.07 10.14 273,127 +0.14(+1.42%)
May 02, 2019 10.06 10.06 9.983 10.00 14,568 -0.18(-1.79%)
May 01, 2019 10.26 10.27 10.18 10.18 19,563 -0.09(-0.86%)
Apr 30, 2019 10.28 10.30 10.23 10.27 246,093 -0.02(-0.24%)
Apr 29, 2019 10.30 10.30 10.19 10.30 29,681 +0.06(+0.63%)
Apr 26, 2019 10.27 10.36 10.22 10.23 25,586 -0.10(-0.93%)
Apr 25, 2019 10.36 10.37 10.27 10.33 96,847 -0.08(-0.78%)
Apr 24, 2019 10.47 10.50 10.41 10.41 43,447 -0.15(-1.45%)
Apr 23, 2019 10.50 10.56 10.48 10.56 757,240 -0.06(-0.61%)
Apr 22, 2019 10.64 10.68 10.56 10.63 13,203 +0.10(+0.99%)
Apr 18, 2019 10.56 10.60 10.51 10.52 135,383 -0.02(-0.23%)
Apr 17, 2019 10.61 10.62 10.54 10.55 48,219 +0.01(+0.08%)
Apr 16, 2019 10.54 10.60 10.51 10.54 28,706 +0.01(+0.08%)
Apr 15, 2019 10.52 10.54 10.47 10.53 49,982 +0.10(+0.93%)
Apr 12, 2019 10.43 10.47 10.43 10.43 23,102 +0.06(+0.54%)
Apr 11, 2019 10.43 10.48 10.37 10.38 39,147 -0.06(-0.62%)
Apr 10, 2019 10.32 10.51 10.32 10.44 38,188 +0.12(+1.17%)
Apr 09, 2019 10.39 10.39 10.31 10.32 50,175 -0.11(-1.08%)
Apr 08, 2019 10.42 10.46 10.41 10.43 58,665 +0.10(+1.01%)
Apr 05, 2019 10.26 10.35 10.26 10.33 23,599 +0.07(+0.71%)
Apr 04, 2019 10.30 10.40 10.24 10.26 20,778 -0.09(-0.86%)
Apr 03, 2019 10.34 10.39 10.31 10.35 44,337 +0.14(+1.34%)
Apr 02, 2019 10.24 10.26 10.18 10.21 45,465 -0.00(-0.05%)
Apr 01, 2019 10.22 10.24 10.16 10.21 20,531 +0.16(+1.57%)
Mar 29, 2019 10.17 10.19 10.02 10.06 130,167 -0.02(-0.24%)
Mar 28, 2019 10.07 10.08 10.02 10.08 16,463 +0.00(+0.00%)
Mar 27, 2019 10.14 10.15 10.05 10.08 21,145 -0.09(-0.87%)
Mar 26, 2019 10.16 10.27 10.15 10.17 118,638 +0.02(+0.24%)
Mar 25, 2019 10.20 10.20 10.10 10.14 20,982 -0.08(-0.83%)
Mar 22, 2019 10.36 10.39 10.17 10.23 10,681 -0.29(-2.74%)
Mar 21, 2019 10.50 10.56 10.47 10.52 35,460 +0.02(+0.18%)
Mar 20, 2019 10.43 10.52 10.38 10.50 16,125 +0.10(+1.01%)
Mar 19, 2019 10.47 10.53 10.39 10.39 38,281 -0.04(-0.39%)
Mar 18, 2019 10.34 10.43 10.34 10.43 55,875 +0.09(+0.86%)
Mar 15, 2019 10.26 10.37 10.25 10.35 25,586 +0.06(+0.55%)
Mar 14, 2019 10.22 10.33 10.22 10.29 18,848 +0.07(+0.71%)
Mar 13, 2019 10.16 10.22 10.15 10.22 30,874 +0.14(+1.41%)
Mar 12, 2019 10.000 10.11 10.000 10.08 20,029 +0.06(+0.59%)
Mar 11, 2019 9.927 10.02 9.927 10.02 28,378 +0.09(+0.89%)
Mar 08, 2019 9.967 9.967 9.838 9.927 44,092 +0.02(+0.24%)
Mar 07, 2019 10.06 10.13 9.903 9.903 57,436 -0.22(-2.16%)
Mar 06, 2019 10.13 10.15 10.09 10.12 31,805 +0.00(+0.02%)
Mar 05, 2019 10.09 10.14 10.05 10.12 116,015 +0.07(+0.72%)
Mar 04, 2019 10.10 10.14 10.02 10.05 25,823 -0.10(-0.95%)
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.