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 )

27.43 +0.32 (+1.20%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2019 10.06 10.06 9.926 9.949 27,075 -0.12(-1.22%)
Oct 30, 2019 10.15 10.15 10.00 10.07 13,899 -0.02(-0.17%)
Oct 29, 2019 10.01 10.09 10.01 10.09 13,235 -0.03(-0.25%)
Oct 28, 2019 10.16 10.17 10.09 10.11 13,581 +0.03(+0.32%)
Oct 25, 2019 10.06 10.10 10.02 10.08 16,010 -0.09(-0.91%)
Oct 24, 2019 10.20 10.23 10.12 10.17 21,638 +0.14(+1.36%)
Oct 23, 2019 9.960 10.05 9.960 10.04 25,819 -0.01(-0.09%)
Oct 22, 2019 10.06 10.10 10.03 10.05 20,740 -0.03(-0.25%)
Oct 21, 2019 10.11 10.17 10.05 10.07 7,616 +0.09(+0.90%)
Oct 18, 2019 9.977 10.02 9.934 9.981 14,374 +0.03(+0.27%)
Oct 17, 2019 9.977 10.06 9.909 9.954 24,766 +0.05(+0.55%)
Oct 16, 2019 9.874 9.951 9.849 9.900 44,103 -0.01(-0.13%)
Oct 15, 2019 9.866 9.949 9.832 9.913 18,379 +0.05(+0.48%)
Oct 14, 2019 9.840 9.883 9.790 9.866 72,930 -0.11(-1.11%)
Oct 11, 2019 9.960 10.04 9.951 9.977 59,368 +0.14(+1.39%)
Oct 10, 2019 9.832 9.877 9.797 9.840 22,558 +0.13(+1.32%)
Oct 09, 2019 9.823 9.823 9.695 9.712 50,694 -0.03(-0.26%)
Oct 08, 2019 9.780 9.797 9.688 9.738 17,887 -0.14(-1.44%)
Oct 07, 2019 9.840 9.934 9.840 9.879 13,734 +0.06(+0.66%)
Oct 04, 2019 9.703 9.815 9.703 9.815 27,230 +0.17(+1.77%)
Oct 03, 2019 9.592 9.678 9.584 9.643 96,028 +0.04(+0.45%)
Oct 02, 2019 9.695 9.746 9.601 9.601 357,925 -0.24(-2.44%)
Oct 01, 2019 9.943 9.943 9.815 9.840 21,384 -0.10(-1.03%)
Sep 30, 2019 9.926 9.994 9.926 9.943 12,418 +0.03(+0.35%)
Sep 27, 2019 9.900 9.942 9.875 9.909 11,569 +0.02(+0.17%)
Sep 26, 2019 9.917 9.917 9.865 9.892 11,123 -0.06(-0.60%)
Sep 25, 2019 9.960 9.986 9.907 9.951 12,425 -0.07(-0.73%)
Sep 24, 2019 10.14 10.14 10.00 10.02 14,511 -0.14(-1.39%)
Sep 23, 2019 10.11 10.17 10.06 10.17 22,445 +0.03(+0.34%)
Sep 20, 2019 10.17 10.21 10.13 10.13 15,192 -0.04(-0.42%)
Sep 19, 2019 10.24 10.26 10.17 10.17 10,193 -0.09(-0.83%)
Sep 18, 2019 10.22 10.27 10.21 10.26 13,700 +0.08(+0.76%)
Sep 17, 2019 10.25 10.25 10.13 10.18 18,929 -0.09(-0.83%)
Sep 16, 2019 10.23 10.30 10.22 10.27 19,733 +0.19(+1.84%)
Sep 13, 2019 10.10 10.11 10.08 10.08 19,516 +0.05(+0.54%)
Sep 12, 2019 9.960 10.07 9.936 10.03 28,376 -0.01(-0.10%)
Sep 11, 2019 9.994 10.05 9.994 10.04 27,870 +0.11(+1.14%)
Sep 10, 2019 9.951 9.968 9.892 9.926 15,729 -0.02(-0.17%)
Sep 09, 2019 9.917 9.943 9.900 9.943 44,090 +0.07(+0.69%)
Sep 06, 2019 9.857 9.892 9.857 9.874 51,304 -0.03(-0.26%)
Sep 05, 2019 9.926 10.01 9.889 9.900 62,207 +0.19(+1.94%)
Sep 04, 2019 9.652 9.738 9.652 9.712 25,370 +0.15(+1.52%)
Sep 03, 2019 9.566 9.584 9.535 9.566 15,752 -0.04(-0.44%)
Aug 30, 2019 9.631 9.656 9.589 9.609 19,516 +0.05(+0.49%)
Aug 29, 2019 9.541 9.587 9.537 9.562 20,580 +0.07(+0.77%)
Aug 28, 2019 9.481 9.511 9.455 9.489 20,651 +0.00(+0.00%)
Aug 27, 2019 9.506 9.515 9.455 9.489 51,634 +0.00(+0.00%)
Aug 26, 2019 9.498 9.541 9.472 9.489 38,300 +0.06(+0.62%)
Aug 23, 2019 9.489 9.566 9.429 9.431 21,153 -0.15(-1.59%)
Aug 22, 2019 9.652 9.652 9.564 9.584 24,906 -0.08(-0.80%)
Aug 21, 2019 9.652 9.678 9.622 9.661 28,901 +0.10(+1.07%)
Aug 20, 2019 9.558 9.584 9.506 9.558 37,765 -0.04(-0.40%)
Aug 19, 2019 9.558 9.611 9.558 9.596 26,540 +0.16(+1.68%)
Aug 16, 2019 9.378 9.455 9.378 9.437 23,957 +0.17(+1.84%)
Aug 15, 2019 9.318 9.318 9.252 9.267 15,072 -0.07(-0.73%)
Aug 14, 2019 9.438 9.472 9.335 9.335 27,565 -0.41(-4.21%)
Aug 13, 2019 9.598 9.762 9.592 9.746 38,031 +0.17(+1.79%)
Aug 12, 2019 9.618 9.618 9.549 9.575 51,316 -0.12(-1.24%)
Aug 09, 2019 9.746 9.755 9.643 9.695 51,187 -0.03(-0.26%)
Aug 08, 2019 9.626 9.738 9.618 9.720 110,104 +0.17(+1.79%)
Aug 07, 2019 9.506 9.549 9.469 9.549 37,498 -0.09(-0.89%)
Aug 06, 2019 9.686 9.712 9.593 9.635 31,141 +0.09(+0.90%)
Aug 05, 2019 9.618 9.669 9.532 9.549 112,975 -0.22(-2.28%)
Aug 02, 2019 9.840 9.858 9.748 9.772 14,725 -0.10(-1.04%)
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.