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 (%)
Aug 31, 2012 8.157 8.218 8.140 8.207 34,676 +0.17(+2.16%)
Aug 30, 2012 8.123 8.123 8.011 8.033 66,448 -0.11(-1.38%)
Aug 29, 2012 8.136 8.162 8.134 8.145 7,472 +0.01(+0.07%)
Aug 27, 2012 8.173 8.179 8.129 8.140 521,840 -0.01(-0.07%)
Aug 24, 2012 8.028 8.151 8.028 8.145 12,149 +0.06(+0.69%)
Aug 23, 2012 8.106 8.129 8.056 8.089 63,792 -0.06(-0.69%)
Aug 22, 2012 8.073 8.152 8.051 8.145 42,998 +0.01(+0.07%)
Aug 21, 2012 8.162 8.185 8.106 8.140 31,595 +0.08(+1.04%)
Aug 20, 2012 8.095 8.095 7.983 8.056 20,188 -0.07(-0.83%)
Aug 17, 2012 8.073 8.123 8.028 8.123 91,325 +0.08(+0.97%)
Aug 16, 2012 7.994 8.072 7.972 8.045 70,438 +0.07(+0.84%)
Aug 15, 2012 7.927 7.977 7.919 7.977 31,468 +0.03(+0.42%)
Aug 14, 2012 7.961 7.977 7.935 7.944 31,268 +0.08(+1.00%)
Aug 13, 2012 7.899 7.938 7.843 7.865 72,442 -0.08(-0.99%)
Aug 10, 2012 7.899 7.944 7.871 7.944 24,232 +0.02(+0.21%)
Aug 09, 2012 7.927 7.955 7.882 7.927 21,500 -0.03(-0.35%)
Aug 08, 2012 7.843 7.955 7.843 7.955 20,531 +0.01(+0.07%)
Aug 07, 2012 7.893 7.983 7.893 7.949 39,919 +0.15(+1.94%)
Aug 06, 2012 7.792 7.837 7.787 7.798 61,543 +0.06(+0.80%)
Aug 03, 2012 7.664 7.776 7.664 7.736 42,987 +0.25(+3.37%)
Aug 02, 2012 7.512 7.843 6.330 7.484 29,315 -0.11(-1.47%)
Aug 01, 2012 7.664 7.686 7.596 7.596 15,265 +0.00(+0.00%)
Jul 31, 2012 7.636 7.652 7.596 7.596 134,460 -0.07(-0.87%)
Jul 30, 2012 7.619 7.663 7.619 7.663 22,961 -0.05(-0.59%)
Jul 27, 2012 7.585 7.748 7.585 7.708 46,236 +0.12(+1.55%)
Jul 26, 2012 7.568 7.619 7.562 7.591 110,932 +0.22(+2.96%)
Jul 25, 2012 7.389 7.406 7.333 7.372 16,384 +0.13(+1.86%)
Jul 24, 2012 7.378 7.378 7.238 7.238 29,444 -0.15(-2.05%)
Jul 23, 2012 7.333 7.401 7.290 7.389 18,330 -0.22(-2.89%)
Jul 20, 2012 7.571 7.610 7.557 7.609 11,297 -0.07(-0.86%)
Jul 19, 2012 7.602 7.686 7.602 7.675 17,395 +0.10(+1.33%)
Jul 18, 2012 7.563 7.596 7.536 7.574 13,130 +0.03(+0.37%)
Jul 17, 2012 7.473 7.557 7.436 7.546 12,743 +0.11(+1.43%)
Jul 16, 2012 7.378 7.440 7.350 7.440 29,276 +0.01(+0.15%)
Jul 13, 2012 7.328 7.428 7.328 7.428 18,639 +0.17(+2.34%)
Jul 12, 2012 7.227 7.283 7.193 7.258 27,445 -0.06(-0.79%)
Jul 11, 2012 7.299 7.318 7.272 7.316 15,637 +0.02(+0.23%)
Jul 10, 2012 7.339 7.356 7.288 7.300 15,863 +0.08(+1.16%)
Jul 09, 2012 7.215 7.232 7.159 7.215 127,138 +0.00(+0.00%)
Jul 06, 2012 7.232 7.255 7.176 7.215 31,989 -0.17(-2.28%)
Jul 05, 2012 7.400 7.412 7.356 7.384 96,483 -0.24(-3.09%)
Jul 03, 2012 7.535 7.647 7.518 7.619 13,900 +0.13(+1.72%)
Jul 02, 2012 7.446 7.546 7.433 7.490 51,361 +0.04(+0.60%)
Jun 29, 2012 7.372 7.445 7.372 7.445 82,703 +0.38(+5.31%)
Jun 28, 2012 7.003 7.070 6.963 7.070 27,484 +0.04(+0.56%)
Jun 27, 2012 6.969 7.042 6.941 7.031 45,975 +0.13(+1.95%)
Jun 26, 2012 6.857 6.913 6.823 6.896 86,708 +0.06(+0.82%)
Jun 25, 2012 6.907 6.907 6.823 6.840 155,406 -0.22(-3.09%)
Jun 22, 2012 7.030 7.058 6.986 7.058 30,652 +0.03(+0.39%)
Jun 21, 2012 7.266 7.266 7.031 7.031 97,794 -0.29(-3.91%)
Jun 20, 2012 7.288 7.356 7.260 7.316 45,492 +0.12(+1.63%)
Jun 19, 2012 7.131 7.255 7.131 7.199 67,344 +0.13(+1.85%)
Jun 18, 2012 7.109 7.109 7.014 7.068 50,129 -0.07(-0.97%)
Jun 15, 2012 7.064 7.143 7.047 7.137 49,713 +0.15(+2.21%)
Jun 14, 2012 6.879 6.983 6.879 6.983 8,143 +0.12(+1.76%)
Jun 13, 2012 6.863 6.935 6.835 6.863 112,966 -0.09(-1.29%)
Jun 12, 2012 6.879 6.952 6.846 6.952 43,755 +0.09(+1.31%)
Jun 11, 2012 7.025 7.025 6.863 6.863 19,026 -0.07(-1.05%)
Jun 08, 2012 6.851 6.961 6.812 6.935 15,142 -0.02(-0.32%)
Jun 07, 2012 7.014 7.042 6.935 6.958 44,645 +0.07(+1.01%)
Jun 06, 2012 6.728 6.891 6.728 6.889 33,160 +0.24(+3.59%)
Jun 05, 2012 6.605 6.651 6.605 6.650 23,207 +0.03(+0.42%)
Jun 04, 2012 6.622 6.666 6.554 6.622 44,108 -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.