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 )

25.83 +0.16 (+0.63%)
Streaming Delayed Price Updated: 1:44 PM EDT, Jul 1, 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 (%)
Jul 31, 2020 8.789 8.819 8.628 8.696 66,790 -0.09(-1.06%)
Jul 30, 2020 8.781 8.798 8.628 8.789 1,255,655 -0.17(-1.89%)
Jul 29, 2020 8.865 9.001 8.802 8.958 38,068 +0.14(+1.53%)
Jul 28, 2020 8.865 8.891 8.798 8.823 44,944 -0.03(-0.29%)
Jul 27, 2020 8.848 8.925 8.819 8.848 84,408 +0.08(+0.97%)
Jul 24, 2020 8.747 8.823 8.738 8.764 90,196 -0.01(-0.17%)
Jul 23, 2020 8.815 8.878 8.731 8.779 58,206 -0.14(-1.54%)
Jul 22, 2020 8.933 8.992 8.899 8.916 47,597 -0.05(-0.52%)
Jul 21, 2020 8.899 9.026 8.899 8.963 81,713 +0.12(+1.39%)
Jul 20, 2020 8.781 8.878 8.768 8.840 78,850 +0.08(+0.97%)
Jul 17, 2020 8.722 8.772 8.688 8.755 143,510 +0.10(+1.17%)
Jul 16, 2020 8.628 8.729 8.620 8.654 75,378 -0.01(-0.10%)
Jul 15, 2020 8.679 8.730 8.628 8.662 101,975 +0.15(+1.79%)
Jul 14, 2020 8.383 8.544 8.353 8.510 70,709 +0.22(+2.65%)
Jul 13, 2020 8.349 8.459 8.249 8.290 81,194 +0.14(+1.66%)
Jul 10, 2020 8.112 8.206 8.112 8.155 613,053 +0.05(+0.63%)
Jul 09, 2020 8.282 8.290 8.070 8.104 33,623 -0.21(-2.54%)
Jul 08, 2020 8.239 8.332 8.239 8.315 28,252 +0.14(+1.76%)
Jul 07, 2020 8.256 8.290 8.155 8.172 72,126 -0.11(-1.33%)
Jul 06, 2020 8.290 8.349 8.273 8.282 27,349 +0.17(+2.09%)
Jul 02, 2020 8.197 8.238 8.104 8.112 19,268 +0.00(+0.00%)
Jul 01, 2020 8.096 8.129 8.045 8.112 17,465 +0.04(+0.52%)
Jun 30, 2020 7.943 8.070 7.884 8.070 42,917 +0.10(+1.27%)
Jun 29, 2020 7.969 7.994 7.918 7.969 35,654 +0.13(+1.72%)
Jun 26, 2020 7.984 7.984 7.817 7.834 43,989 -0.23(-2.80%)
Jun 25, 2020 7.926 8.155 7.884 8.059 82,673 +0.11(+1.36%)
Jun 24, 2020 8.209 8.249 7.951 7.951 128,403 -0.26(-3.15%)
Jun 23, 2020 8.276 8.343 8.209 8.209 221,025 +0.10(+1.29%)
Jun 22, 2020 8.093 8.121 8.026 8.105 16,545 +0.10(+1.20%)
Jun 19, 2020 8.268 8.268 8.003 8.009 12,585 -0.25(-2.98%)
Jun 18, 2020 8.218 8.318 8.095 8.255 16,340 -0.03(-0.35%)
Jun 17, 2020 8.335 8.359 8.251 8.284 25,925 +0.05(+0.61%)
Jun 16, 2020 8.351 8.368 8.159 8.234 41,888 +0.04(+0.51%)
Jun 15, 2020 7.976 8.226 7.926 8.193 7,133 +0.01(+0.10%)
Jun 12, 2020 8.268 8.335 8.026 8.184 40,154 +0.21(+2.62%)
Jun 11, 2020 8.318 8.362 7.951 7.976 64,281 -0.78(-8.87%)
Jun 10, 2020 8.735 8.798 8.643 8.752 18,714 -0.02(-0.19%)
Jun 09, 2020 8.685 8.777 8.677 8.768 159,443 -0.22(-2.41%)
Jun 08, 2020 8.868 8.994 8.843 8.985 41,146 +0.18(+2.09%)
Jun 05, 2020 8.777 8.860 8.768 8.802 21,934 +0.23(+2.71%)
Jun 04, 2020 8.485 8.610 8.485 8.570 27,893 +0.04(+0.46%)
Jun 03, 2020 8.368 8.535 8.368 8.531 39,982 +0.31(+3.81%)
Jun 02, 2020 8.159 8.226 8.147 8.218 74,828 +0.13(+1.65%)
Jun 01, 2020 7.917 8.101 7.917 8.084 52,078 +0.18(+2.32%)
May 29, 2020 7.859 7.917 7.809 7.901 17,380 -0.03(-0.32%)
May 28, 2020 7.926 8.017 7.909 7.926 31,881 +0.06(+0.74%)
May 27, 2020 7.867 7.876 7.776 7.867 15,457 +0.05(+0.64%)
May 26, 2020 7.826 7.876 7.817 7.817 9,302 +0.31(+4.17%)
May 22, 2020 7.509 7.509 7.467 7.504 35,479 -0.13(-1.69%)
May 21, 2020 7.709 7.737 7.600 7.634 19,664 -0.04(-0.54%)
May 20, 2020 7.617 7.759 7.617 7.675 19,555 +0.16(+2.11%)
May 19, 2020 7.534 7.609 7.509 7.517 14,733 +0.03(+0.45%)
May 18, 2020 7.325 7.559 7.325 7.484 19,930 +0.40(+5.65%)
May 15, 2020 7.075 7.091 7.016 7.083 9,828 -0.05(-0.66%)
May 14, 2020 6.975 7.130 6.900 7.130 15,561 -0.01(-0.16%)
May 13, 2020 7.267 7.274 7.066 7.141 17,239 -0.06(-0.81%)
May 12, 2020 7.308 7.321 7.200 7.200 29,590 -0.05(-0.69%)
May 11, 2020 7.275 7.275 7.175 7.250 11,031 -0.06(-0.84%)
May 08, 2020 7.308 7.333 7.258 7.311 22,893 +0.15(+2.14%)
May 07, 2020 7.158 7.208 7.129 7.158 16,100 +0.19(+2.75%)
May 06, 2020 7.133 7.133 6.966 6.966 31,634 -0.17(-2.34%)
May 05, 2020 7.200 7.237 7.125 7.133 33,124 -0.01(-0.12%)
May 04, 2020 7.050 7.141 7.016 7.141 28,121 +0.04(+0.59%)
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.