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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2014 9.540 9.592 9.511 9.540 82,280 +0.02(+0.18%)
Sep 29, 2014 9.511 9.549 9.487 9.522 69,351 -0.01(-0.15%)
Sep 26, 2014 9.499 9.551 9.464 9.537 154,436 +0.03(+0.34%)
Sep 25, 2014 9.540 9.566 9.470 9.505 62,440 -0.22(-2.22%)
Sep 24, 2014 9.604 9.732 9.575 9.720 60,703 +0.08(+0.85%)
Sep 23, 2014 9.679 9.681 9.604 9.639 959,969 -0.10(-1.08%)
Sep 22, 2014 9.819 9.819 9.703 9.743 47,198 -0.09(-0.89%)
Sep 19, 2014 9.895 9.895 9.778 9.831 47,637 -0.03(-0.35%)
Sep 18, 2014 9.837 9.886 9.819 9.866 115,540 +0.18(+1.88%)
Sep 17, 2014 9.714 9.752 9.684 9.684 17,519 -0.01(-0.13%)
Sep 16, 2014 9.604 9.749 9.604 9.697 32,036 +0.04(+0.42%)
Sep 15, 2014 9.668 9.684 9.621 9.656 52,061 -0.10(-1.01%)
Sep 12, 2014 9.743 9.790 9.727 9.755 24,815 +0.04(+0.42%)
Sep 11, 2014 9.743 9.749 9.685 9.714 39,780 -0.12(-1.24%)
Sep 10, 2014 9.807 9.854 9.790 9.837 98,988 +0.05(+0.48%)
Sep 09, 2014 9.825 9.835 9.773 9.790 67,650 -0.04(-0.42%)
Sep 08, 2014 9.918 9.918 9.825 9.831 170,098 -0.17(-1.68%)
Sep 05, 2014 10.000 10.02 9.965 10.000 46,324 -0.05(-0.46%)
Sep 04, 2014 10.13 10.13 10.02 10.05 85,652 -0.07(-0.69%)
Sep 03, 2014 10.10 10.12 10.07 10.12 34,703 +0.05(+0.46%)
Sep 02, 2014 10.13 10.13 10.04 10.07 66,180 -0.03(-0.35%)
Aug 29, 2014 10.12 10.10 10.10 10.10 136,587 -0.04(-0.40%)
Aug 28, 2014 10.13 10.19 10.12 10.15 29,944 -0.01(-0.14%)
Aug 27, 2014 10.17 10.20 10.16 10.16 11,749 -0.03(-0.26%)
Aug 26, 2014 10.16 10.20 10.16 10.19 22,991 +0.05(+0.52%)
Aug 25, 2014 10.12 10.15 10.10 10.13 40,034 +0.09(+0.94%)
Aug 22, 2014 10.09 10.09 9.991 10.04 48,815 -0.09(-0.87%)
Aug 21, 2014 10.12 10.17 10.08 10.13 76,708 +0.09(+0.87%)
Aug 20, 2014 10.05 10.08 10.02 10.04 88,578 +0.01(+0.12%)
Aug 19, 2014 10.04 10.05 10.01 10.03 28,332 -0.02(-0.17%)
Aug 18, 2014 9.988 10.06 9.988 10.05 55,442 +0.10(+0.99%)
Aug 15, 2014 9.994 10.02 9.796 9.947 58,876 +0.02(+0.23%)
Aug 14, 2014 9.936 9.959 9.912 9.924 67,992 +0.03(+0.29%)
Aug 13, 2014 9.918 9.918 9.872 9.895 70,501 +0.05(+0.54%)
Aug 12, 2014 9.940 9.940 9.813 9.841 75,380 -0.12(-1.24%)
Aug 11, 2014 9.959 10.01 9.947 9.965 51,978 +0.16(+1.66%)
Aug 08, 2014 9.703 9.775 9.683 9.802 38,139 +0.13(+1.38%)
Aug 07, 2014 9.755 9.796 9.598 9.668 226,236 -0.16(-1.60%)
Aug 06, 2014 9.726 9.871 9.720 9.825 167,953 -0.02(-0.18%)
Aug 05, 2014 9.906 9.930 9.813 9.842 371,047 -0.12(-1.17%)
Aug 04, 2014 9.912 9.988 9.854 9.959 204,023 +0.09(+0.88%)
Aug 01, 2014 9.889 9.924 9.813 9.872 363,575 -0.03(-0.35%)
Jul 31, 2014 10.02 10.02 9.837 9.906 252,893 -0.15(-1.51%)
Jul 30, 2014 10.10 10.12 10.02 10.06 280,178 -0.05(-0.46%)
Jul 29, 2014 10.15 10.16 10.08 10.10 172,377 -0.11(-1.11%)
Jul 28, 2014 10.20 10.22 10.15 10.22 102,275 -0.00(-0.03%)
Jul 25, 2014 10.30 10.30 10.17 10.22 31,026 -0.17(-1.62%)
Jul 24, 2014 10.41 10.41 10.32 10.39 69,631 -0.02(-0.22%)
Jul 23, 2014 10.41 10.45 10.38 10.41 168,998 +0.00(+0.00%)
Jul 22, 2014 10.43 10.43 10.36 10.41 696,294 +0.11(+1.07%)
Jul 21, 2014 10.18 10.33 10.18 10.30 4,469,505 +0.01(+0.11%)
Jul 18, 2014 10.27 10.31 10.25 10.29 62,441 +0.10(+0.97%)
Jul 17, 2014 10.35 10.35 10.18 10.19 78,639 -0.24(-2.34%)
Jul 16, 2014 10.34 10.44 10.34 10.44 81,517 +0.17(+1.62%)
Jul 15, 2014 10.30 10.33 10.18 10.27 19,967 -0.03(-0.26%)
Jul 14, 2014 10.26 10.33 10.26 10.30 33,732 +0.12(+1.20%)
Jul 11, 2014 10.17 10.17 10.12 10.17 30,920 +0.00(+0.00%)
Jul 10, 2014 10.17 10.18 10.11 10.17 80,761 -0.24(-2.29%)
Jul 09, 2014 10.35 10.44 10.33 10.41 111,296 +0.09(+0.90%)
Jul 08, 2014 10.41 10.41 10.31 10.32 333,136 -0.23(-2.15%)
Jul 07, 2014 10.52 10.57 10.49 10.55 142,689 +0.02(+0.22%)
Jul 03, 2014 10.45 10.52 10.52 10.52 50,167 +0.05(+0.44%)
Jul 02, 2014 10.49 10.49 10.41 10.48 229,088 -0.00(-0.03%)
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.