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 )

26.55 +0.21 (+0.81%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2016 7.955 8.000 7.881 7.918 35,977 -0.07(-0.84%)
May 27, 2016 7.993 7.985 7.985 7.985 35,676 -0.10(-1.20%)
May 26, 2016 8.075 8.105 8.031 8.083 36,510 +0.09(+1.12%)
May 25, 2016 7.970 8.008 7.951 7.993 223,702 +0.13(+1.62%)
May 24, 2016 7.806 7.881 7.806 7.866 27,335 +0.09(+1.15%)
May 23, 2016 7.746 7.813 7.746 7.776 16,711 -0.05(-0.67%)
May 20, 2016 7.821 7.858 7.783 7.828 547,590 +0.16(+2.05%)
May 19, 2016 7.693 7.708 7.626 7.671 75,190 -0.14(-1.82%)
May 18, 2016 7.866 7.948 7.786 7.813 59,595 -0.07(-0.85%)
May 17, 2016 7.873 7.948 7.851 7.881 527,468 -0.04(-0.57%)
May 16, 2016 7.843 7.937 7.843 7.925 33,787 +0.13(+1.73%)
May 13, 2016 7.828 7.881 7.783 7.791 43,037 -0.17(-2.16%)
May 12, 2016 8.065 8.067 7.903 7.963 51,924 +0.04(+0.57%)
May 11, 2016 7.896 7.974 7.866 7.918 81,648 +0.06(+0.76%)
May 10, 2016 7.796 7.858 7.778 7.858 64,533 +0.07(+0.96%)
May 09, 2016 7.888 7.888 7.746 7.783 39,750 -0.06(-0.76%)
May 06, 2016 7.768 7.881 7.768 7.843 123,365 +0.02(+0.29%)
May 05, 2016 7.843 7.903 7.798 7.821 43,847 -0.01(-0.10%)
May 04, 2016 7.903 7.936 7.812 7.828 55,899 -0.04(-0.57%)
May 03, 2016 7.955 7.955 7.858 7.873 43,644 -0.23(-2.86%)
May 02, 2016 8.090 8.113 8.047 8.105 69,542 -0.02(-0.28%)
Apr 29, 2016 8.180 8.202 8.075 8.128 71,013 +0.07(+0.93%)
Apr 28, 2016 8.083 8.143 8.053 8.053 24,361 +0.01(+0.19%)
Apr 27, 2016 8.015 8.043 7.948 8.038 65,651 +0.17(+2.19%)
Apr 26, 2016 7.858 7.923 7.858 7.866 39,253 +0.06(+0.75%)
Apr 25, 2016 7.806 7.843 7.798 7.807 80,952 -0.00(-0.03%)
Apr 22, 2016 7.843 7.852 7.784 7.809 40,697 -0.06(-0.71%)
Apr 21, 2016 7.978 7.978 7.843 7.866 70,127 -0.13(-1.68%)
Apr 20, 2016 7.952 8.020 7.918 8.000 156,933 +0.08(+1.04%)
Apr 19, 2016 7.858 7.950 7.858 7.918 89,201 +0.20(+2.62%)
Apr 18, 2016 7.604 7.745 7.604 7.716 63,172 +0.09(+1.18%)
Apr 15, 2016 7.671 7.671 7.619 7.626 97,567 -0.10(-1.27%)
Apr 14, 2016 7.737 7.746 7.713 7.724 21,866 -0.01(-0.18%)
Apr 13, 2016 7.656 7.738 7.656 7.738 39,902 +0.09(+1.17%)
Apr 12, 2016 7.536 7.664 7.521 7.649 58,641 +0.20(+2.71%)
Apr 11, 2016 7.454 7.521 7.447 7.447 46,907 +0.05(+0.71%)
Apr 08, 2016 7.364 7.439 7.349 7.394 25,175 +0.20(+2.81%)
Apr 07, 2016 7.244 7.248 7.162 7.192 38,976 -0.14(-1.94%)
Apr 06, 2016 7.252 7.372 7.252 7.334 71,632 +0.14(+1.98%)
Apr 05, 2016 7.155 7.200 7.155 7.192 39,198 -0.11(-1.54%)
Apr 04, 2016 7.342 7.372 7.274 7.304 17,453 -0.10(-1.31%)
Apr 01, 2016 7.342 7.417 7.342 7.402 97,640 -0.07(-1.00%)
Mar 31, 2016 7.476 7.536 7.476 7.476 241,765 -0.02(-0.30%)
Mar 30, 2016 7.506 7.574 7.476 7.499 124,208 +0.16(+2.14%)
Mar 29, 2016 7.237 7.357 7.196 7.342 207,268 -0.04(-0.51%)
Mar 28, 2016 7.447 7.447 7.338 7.379 23,070 +0.06(+0.82%)
Mar 24, 2016 7.237 7.319 7.319 7.319 133,352 -0.07(-1.01%)
Mar 23, 2016 7.417 7.469 7.349 7.394 2,766,392 -0.15(-1.98%)
Mar 22, 2016 7.439 7.573 7.439 7.544 3,715,026 +0.01(+0.10%)
Mar 21, 2016 7.559 7.574 7.495 7.536 97,915 -0.04(-0.49%)
Mar 18, 2016 7.641 7.656 7.559 7.574 81,282 +0.01(+0.10%)
Mar 17, 2016 7.484 7.589 7.484 7.566 22,041 +0.11(+1.46%)
Mar 16, 2016 7.312 7.469 7.289 7.458 68,323 +0.11(+1.48%)
Mar 15, 2016 7.349 7.357 7.282 7.349 84,466 -0.12(-1.60%)
Mar 14, 2016 7.447 7.469 7.424 7.469 12,465 -0.05(-0.70%)
Mar 11, 2016 7.424 7.521 7.424 7.521 185,140 +0.31(+4.25%)
Mar 10, 2016 7.342 7.342 7.155 7.215 440,324 -0.11(-1.53%)
Mar 09, 2016 7.297 7.364 7.297 7.326 83,850 +0.01(+0.10%)
Mar 08, 2016 7.417 7.417 7.319 7.319 56,931 -0.16(-2.10%)
Mar 07, 2016 7.387 7.518 7.357 7.476 112,324 -0.02(-0.30%)
Mar 04, 2016 7.342 7.544 7.332 7.499 333,626 +0.32(+4.48%)
Mar 03, 2016 7.080 7.192 7.080 7.177 190,600 +0.16(+2.28%)
Mar 02, 2016 6.945 7.018 6.925 7.017 77,741 -0.08(-1.20%)
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.