Skip to main content

GX FTSE Nordic Region ETF (NY: NORW )

25.80 -0.29 (-1.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 22.74 22.96 22.69 22.96 26,874 +0.14(+0.62%)
Oct 30, 2023 22.79 22.82 22.67 22.82 15,044 +0.34(+1.50%)
Oct 27, 2023 22.66 22.66 22.40 22.48 7,535 +0.16(+0.73%)
Oct 26, 2023 22.24 22.35 22.16 22.32 2,831 -0.12(-0.55%)
Oct 25, 2023 22.56 22.56 22.37 22.44 1,969 -0.10(-0.46%)
Oct 24, 2023 22.53 22.59 22.49 22.54 3,283 +0.06(+0.26%)
Oct 23, 2023 22.52 22.64 22.37 22.48 4,621 -0.36(-1.59%)
Oct 20, 2023 22.87 23.02 22.85 22.85 4,750 -0.45(-1.94%)
Oct 19, 2023 23.31 23.40 23.28 23.30 7,534 -0.31(-1.30%)
Oct 18, 2023 23.71 23.71 23.59 23.60 2,593 -0.28(-1.15%)
Oct 17, 2023 23.65 23.93 23.65 23.88 16,522 -0.12(-0.49%)
Oct 16, 2023 23.93 24.00 23.87 24.00 9,569 +0.10(+0.42%)
Oct 13, 2023 23.82 23.93 23.81 23.89 7,368 +0.21(+0.87%)
Oct 12, 2023 23.96 23.96 23.65 23.69 4,530 -0.14(-0.58%)
Oct 11, 2023 23.78 23.84 23.68 23.83 36,177 -0.11(-0.45%)
Oct 10, 2023 23.89 23.98 23.88 23.93 5,926 +0.20(+0.82%)
Oct 09, 2023 23.41 23.76 23.41 23.74 3,197 +0.55(+2.37%)
Oct 06, 2023 22.82 23.27 22.79 23.19 7,243 +0.34(+1.49%)
Oct 05, 2023 22.83 22.85 22.70 22.85 12,036 +0.10(+0.44%)
Oct 04, 2023 22.92 22.92 22.62 22.75 4,056 -0.26(-1.15%)
Oct 03, 2023 23.14 23.14 22.94 23.01 8,274 -0.58(-2.46%)
Oct 02, 2023 23.98 23.98 23.53 23.59 4,711 -0.51(-2.11%)
Sep 29, 2023 24.40 24.40 24.04 24.10 2,664 +0.04(+0.18%)
Sep 28, 2023 23.95 24.08 23.95 24.06 4,684 -0.01(-0.06%)
Sep 27, 2023 23.97 24.11 23.97 24.07 3,576 +0.41(+1.75%)
Sep 26, 2023 23.67 23.77 23.59 23.66 2,918 -0.20(-0.83%)
Sep 25, 2023 23.87 23.89 23.86 23.86 7,017 -0.23(-0.94%)
Sep 22, 2023 24.13 24.35 24.07 24.08 17,983 +0.18(+0.74%)
Sep 21, 2023 24.09 24.11 23.90 23.90 24,087 -0.28(-1.16%)
Sep 20, 2023 24.30 24.45 24.18 24.18 4,392 +0.02(+0.06%)
Sep 19, 2023 24.24 24.24 24.10 24.17 67,690 +0.08(+0.33%)
Sep 18, 2023 24.05 24.09 23.94 24.09 2,642 +0.04(+0.16%)
Sep 15, 2023 24.15 24.24 24.05 24.05 5,600 -0.17(-0.71%)
Sep 14, 2023 24.03 24.25 24.03 24.22 5,898 +0.49(+2.05%)
Sep 13, 2023 23.86 23.86 23.74 23.74 783 -0.15(-0.62%)
Sep 12, 2023 23.86 23.93 23.82 23.89 3,215 -0.06(-0.24%)
Sep 11, 2023 23.99 24.00 23.86 23.94 5,070 +0.25(+1.04%)
Sep 08, 2023 23.82 23.82 23.70 23.70 1,966 +0.11(+0.45%)
Sep 07, 2023 23.57 23.67 23.51 23.59 4,128 -0.07(-0.29%)
Sep 06, 2023 23.60 23.67 23.53 23.66 4,265 -0.06(-0.27%)
Sep 05, 2023 23.78 23.83 23.72 23.72 1,866 -0.05(-0.23%)
Sep 01, 2023 24.01 24.01 23.66 23.78 4,442 +0.20(+0.83%)
Aug 31, 2023 23.64 23.64 23.43 23.58 2,573 -0.16(-0.66%)
Aug 30, 2023 23.76 23.76 23.68 23.74 1,599 +0.04(+0.17%)
Aug 29, 2023 23.30 23.76 23.30 23.70 8,471 +0.39(+1.68%)
Aug 28, 2023 23.32 23.34 23.18 23.31 4,397 +0.12(+0.51%)
Aug 25, 2023 23.25 23.25 22.98 23.19 1,487 +0.23(+1.00%)
Aug 24, 2023 23.06 23.11 22.94 22.96 3,171 -0.33(-1.41%)
Aug 23, 2023 23.07 23.36 22.94 23.29 2,300 +0.03(+0.12%)
Aug 22, 2023 23.55 23.55 23.25 23.26 13,011 -0.26(-1.10%)
Aug 21, 2023 23.54 23.55 23.40 23.52 6,920 +0.08(+0.32%)
Aug 18, 2023 23.30 23.44 23.28 23.44 12,605 -0.15(-0.62%)
Aug 17, 2023 23.85 23.85 23.58 23.59 2,689 +0.05(+0.23%)
Aug 16, 2023 23.77 23.90 23.53 23.54 4,752 -0.20(-0.85%)
Aug 15, 2023 23.81 23.91 23.74 23.74 8,861 -0.32(-1.35%)
Aug 14, 2023 23.93 24.13 23.86 24.06 9,136 -0.04(-0.16%)
Aug 11, 2023 24.09 24.10 24.08 24.10 5,060 -0.15(-0.61%)
Aug 10, 2023 24.53 24.53 24.24 24.25 4,597 -0.24(-0.96%)
Aug 09, 2023 24.54 24.57 24.36 24.48 10,853 +0.45(+1.88%)
Aug 08, 2023 23.86 24.09 23.72 24.03 6,771 -0.41(-1.67%)
Aug 07, 2023 24.38 24.44 24.29 24.44 5,791 +0.04(+0.17%)
Aug 04, 2023 24.41 24.71 24.40 24.40 17,092 +0.22(+0.92%)
Aug 03, 2023 23.89 24.21 23.89 24.18 7,324 +0.31(+1.30%)
Aug 02, 2023 24.19 24.19 23.86 23.87 14,778 -0.50(-2.05%)
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.