Skip to main content

GX FTSE Nordic Region ETF (NY: NORW )

25.80 -0.29 (-1.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 8.825 8.876 8.753 8.854 60,172 +0.12(+1.32%)
Jun 29, 2015 8.876 8.905 8.739 8.739 66,102 -0.30(-3.35%)
Jun 26, 2015 9.049 9.049 8.970 9.042 28,431 -0.02(-0.24%)
Jun 25, 2015 9.056 9.103 9.047 9.063 29,629 +0.01(+0.16%)
Jun 24, 2015 9.084 9.085 9.013 9.049 74,345 -0.04(-0.48%)
Jun 23, 2015 9.056 9.099 9.034 9.092 37,550 -0.06(-0.63%)
Jun 22, 2015 9.121 9.179 9.085 9.150 46,121 +0.16(+1.76%)
Jun 19, 2015 8.905 8.991 8.862 8.991 44,813 +0.09(+0.97%)
Jun 18, 2015 8.977 8.984 8.897 8.905 48,408 -0.12(-1.36%)
Jun 17, 2015 9.006 9.063 8.926 9.027 123,857 +0.07(+0.81%)
Jun 16, 2015 8.934 8.998 8.897 8.955 155,952 +0.01(+0.08%)
Jun 15, 2015 8.962 8.970 8.919 8.948 191,888 -0.21(-2.28%)
Jun 12, 2015 9.135 9.193 9.092 9.157 19,488 +0.06(+0.63%)
Jun 11, 2015 9.222 9.222 9.063 9.099 54,684 -0.15(-1.64%)
Jun 10, 2015 9.287 9.301 9.236 9.251 22,571 +0.09(+1.02%)
Jun 09, 2015 9.150 9.229 9.150 9.157 17,419 -0.05(-0.55%)
Jun 08, 2015 9.099 9.208 9.099 9.208 28,538 +0.17(+1.83%)
Jun 05, 2015 8.970 9.121 8.941 9.042 60,906 -0.13(-1.42%)
Jun 04, 2015 9.251 9.301 9.134 9.171 80,283 -0.16(-1.70%)
Jun 03, 2015 9.287 9.417 9.287 9.330 306,506 +0.13(+1.41%)
Jun 02, 2015 9.114 9.258 9.114 9.200 77,622 +0.22(+2.41%)
Jun 01, 2015 9.200 9.200 8.948 8.984 103,822 -0.17(-1.89%)
May 29, 2015 9.128 9.215 9.107 9.157 52,573 -0.01(-0.16%)
May 28, 2015 9.128 9.182 9.056 9.171 24,660 -0.09(-0.93%)
May 27, 2015 9.179 9.265 9.150 9.258 190,067 +0.02(+0.23%)
May 26, 2015 9.330 9.330 9.193 9.236 206,593 -0.23(-2.44%)
May 22, 2015 9.561 9.467 9.467 9.467 71,564 -0.18(-1.87%)
May 21, 2015 9.597 9.662 9.554 9.647 88,269 +0.09(+0.90%)
May 20, 2015 9.590 9.608 9.503 9.561 193,903 -0.04(-0.45%)
May 19, 2015 9.669 9.669 9.582 9.604 72,744 -0.27(-2.77%)
May 18, 2015 9.907 9.914 9.852 9.878 57,401 -0.13(-1.30%)
May 15, 2015 9.950 10.05 9.878 10.01 265,099 +0.01(+0.07%)
May 14, 2015 9.972 10.04 9.950 10.00 103,227 +0.11(+1.09%)
May 13, 2015 9.957 10.02 9.893 9.893 190,625 +0.10(+1.03%)
May 12, 2015 9.705 9.832 9.705 9.792 81,576 +0.16(+1.65%)
May 11, 2015 9.683 9.683 9.611 9.633 85,109 -0.08(-0.82%)
May 08, 2015 9.741 9.757 9.651 9.712 87,964 +0.06(+0.60%)
May 07, 2015 9.756 9.756 9.581 9.655 52,985 -0.10(-1.03%)
May 06, 2015 9.784 9.900 9.730 9.756 133,022 +0.20(+2.11%)
May 05, 2015 9.582 9.633 9.539 9.554 447,483 +0.02(+0.23%)
May 04, 2015 9.575 9.626 9.525 9.532 107,467 +0.04(+0.46%)
May 01, 2015 9.554 9.554 9.418 9.489 78,960 +0.00(+0.00%)
Apr 30, 2015 9.467 9.554 9.467 9.489 81,371 +0.08(+0.84%)
Apr 29, 2015 9.388 9.445 9.366 9.409 54,203 +0.01(+0.15%)
Apr 28, 2015 9.373 9.417 9.364 9.395 229,538 +0.01(+0.15%)
Apr 27, 2015 9.395 9.417 9.330 9.381 139,948 +0.04(+0.46%)
Apr 24, 2015 9.287 9.417 9.272 9.337 36,274 +0.05(+0.54%)
Apr 23, 2015 9.121 9.323 9.121 9.287 66,109 +0.13(+1.45%)
Apr 22, 2015 9.179 9.179 9.085 9.154 74,378 -0.06(-0.66%)
Apr 21, 2015 9.272 9.272 9.193 9.215 144,393 +0.01(+0.08%)
Apr 20, 2015 9.244 9.280 9.193 9.208 39,350 -0.04(-0.47%)
Apr 17, 2015 9.330 9.337 9.208 9.251 165,377 -0.24(-2.51%)
Apr 16, 2015 9.460 9.539 9.373 9.489 578,815 +0.10(+1.08%)
Apr 15, 2015 9.236 9.388 9.229 9.388 149,934 +0.19(+2.04%)
Apr 14, 2015 9.114 9.207 9.092 9.200 113,284 +0.27(+3.07%)
Apr 13, 2015 8.998 8.998 8.901 8.926 88,283 -0.05(-0.60%)
Apr 10, 2015 8.869 8.991 8.869 8.980 40,451 +0.18(+2.09%)
Apr 09, 2015 8.804 8.817 8.739 8.797 97,641 +0.03(+0.33%)
Apr 08, 2015 8.811 8.854 8.746 8.768 394,278 +0.01(+0.16%)
Apr 07, 2015 8.753 8.827 8.746 8.753 75,005 +0.09(+1.00%)
Apr 06, 2015 8.631 8.703 8.616 8.667 204,422 +0.13(+1.52%)
Apr 02, 2015 8.523 8.537 8.537 8.537 10,817 +0.06(+0.77%)
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.