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 )

25.67 +0.12 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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, 2015 7.106 7.141 7.078 7.141 45,197 +0.13(+1.89%)
Sep 29, 2015 7.029 7.064 7.001 7.008 21,074 +0.06(+0.81%)
Sep 28, 2015 7.001 7.036 6.938 6.952 40,980 -0.14(-1.97%)
Sep 25, 2015 7.113 7.155 7.071 7.092 34,709 +0.03(+0.40%)
Sep 24, 2015 7.085 7.085 7.008 7.064 24,114 -0.18(-2.51%)
Sep 23, 2015 7.357 7.357 7.232 7.246 3,685 -0.06(-0.86%)
Sep 22, 2015 7.301 7.319 7.274 7.308 21,744 -0.16(-2.15%)
Sep 21, 2015 7.497 7.525 7.448 7.469 24,526 -0.01(-0.19%)
Sep 18, 2015 7.546 7.588 7.480 7.483 14,950 -0.17(-2.19%)
Sep 17, 2015 7.623 7.784 7.609 7.651 66,901 +0.07(+0.92%)
Sep 16, 2015 7.525 7.637 7.525 7.581 174,573 +0.15(+2.07%)
Sep 15, 2015 7.350 7.448 7.350 7.427 38,631 +0.10(+1.43%)
Sep 14, 2015 7.350 7.350 7.294 7.322 131,572 -0.12(-1.60%)
Sep 11, 2015 7.427 7.476 7.378 7.441 15,523 -0.09(-1.14%)
Sep 10, 2015 7.532 7.556 7.490 7.527 13,712 +0.01(+0.12%)
Sep 09, 2015 7.637 7.665 7.469 7.518 94,482 -0.03(-0.46%)
Sep 08, 2015 7.518 7.560 7.476 7.553 106,208 +0.20(+2.66%)
Sep 04, 2015 7.399 7.357 7.357 7.357 28,051 -0.15(-1.96%)
Sep 03, 2015 7.501 7.588 7.477 7.504 432,614 +0.06(+0.85%)
Sep 02, 2015 7.497 7.497 7.357 7.441 52,332 +0.09(+1.24%)
Sep 01, 2015 7.350 7.441 7.343 7.350 47,996 -0.28(-3.66%)
Aug 31, 2015 7.483 7.630 7.427 7.630 27,754 +0.03(+0.46%)
Aug 28, 2015 7.420 7.644 7.420 7.595 2,115,859 +0.15(+2.02%)
Aug 27, 2015 7.364 7.511 7.364 7.445 43,460 +0.15(+2.01%)
Aug 26, 2015 7.308 7.329 7.190 7.298 60,456 +0.12(+1.61%)
Aug 25, 2015 7.385 7.385 7.106 7.183 72,776 +0.18(+2.59%)
Aug 24, 2015 7.085 7.218 6.952 7.001 135,562 -0.38(-5.11%)
Aug 21, 2015 7.560 7.560 7.336 7.378 40,579 -0.15(-2.04%)
Aug 20, 2015 7.630 7.644 7.532 7.532 54,447 -0.13(-1.64%)
Aug 19, 2015 7.693 7.735 7.584 7.658 50,452 -0.12(-1.53%)
Aug 18, 2015 7.825 7.846 7.756 7.777 30,210 -0.12(-1.50%)
Aug 17, 2015 7.860 7.921 7.853 7.895 59,899 +0.01(+0.09%)
Aug 14, 2015 7.888 7.923 7.874 7.888 102,285 -0.07(-0.86%)
Aug 13, 2015 8.014 8.014 7.944 7.957 94,111 -0.13(-1.66%)
Aug 12, 2015 8.063 8.112 7.993 8.091 64,974 +0.11(+1.40%)
Aug 11, 2015 8.077 8.077 7.930 7.979 85,091 -0.23(-2.81%)
Aug 10, 2015 8.126 8.210 8.119 8.210 18,206 +0.12(+1.47%)
Aug 07, 2015 8.091 8.132 8.070 8.091 50,072 -0.04(-0.43%)
Aug 06, 2015 8.105 8.126 8.061 8.126 49,600 -0.03(-0.43%)
Aug 05, 2015 8.210 8.217 8.147 8.161 395,283 +0.02(+0.26%)
Aug 04, 2015 8.189 8.218 8.113 8.140 53,683 -0.02(-0.24%)
Aug 03, 2015 8.238 8.238 8.140 8.159 40,359 -0.16(-1.87%)
Jul 31, 2015 8.363 8.366 8.282 8.315 38,847 -0.06(-0.67%)
Jul 30, 2015 8.357 8.384 8.276 8.370 83,302 -0.01(-0.08%)
Jul 29, 2015 8.301 8.419 8.280 8.377 71,479 +0.17(+2.04%)
Jul 28, 2015 8.140 8.252 8.126 8.210 118,324 +0.09(+1.12%)
Jul 27, 2015 8.210 8.210 8.091 8.119 95,156 -0.15(-1.78%)
Jul 24, 2015 8.357 8.377 8.259 8.266 102,433 -0.11(-1.33%)
Jul 23, 2015 8.391 8.405 8.329 8.377 148,201 +0.03(+0.33%)
Jul 22, 2015 8.412 8.412 8.350 8.350 34,752 -0.14(-1.65%)
Jul 21, 2015 8.426 8.531 8.426 8.489 102,567 +0.09(+1.08%)
Jul 20, 2015 8.426 8.426 8.350 8.398 39,722 -0.07(-0.78%)
Jul 17, 2015 8.475 8.482 8.433 8.465 37,373 -0.05(-0.54%)
Jul 16, 2015 8.510 8.552 8.500 8.510 68,355 +0.08(+0.91%)
Jul 15, 2015 8.454 8.454 8.357 8.433 167,998 -0.07(-0.82%)
Jul 14, 2015 8.426 8.538 8.419 8.503 77,605 +0.06(+0.74%)
Jul 13, 2015 8.468 8.475 8.405 8.440 70,164 -0.07(-0.82%)
Jul 10, 2015 8.461 8.510 8.419 8.510 60,942 +0.31(+3.84%)
Jul 09, 2015 8.210 8.273 8.175 8.196 29,610 +0.21(+2.62%)
Jul 08, 2015 8.042 8.063 7.923 7.986 110,382 -0.18(-2.22%)
Jul 07, 2015 8.042 8.168 7.916 8.168 108,243 +0.04(+0.52%)
Jul 06, 2015 8.217 8.244 8.105 8.126 586,464 -0.36(-4.20%)
Jul 02, 2015 8.468 8.482 8.482 8.482 27,193 +0.01(+0.16%)
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.