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 (%)
Nov 29, 2019 10.06 10.08 9.951 9.963 15,660 -0.22(-2.16%)
Nov 27, 2019 10.17 10.18 10.13 10.18 19,516 +0.03(+0.25%)
Nov 26, 2019 10.16 10.21 10.11 10.16 36,193 -0.03(-0.25%)
Nov 25, 2019 10.13 10.19 10.13 10.18 40,066 +0.04(+0.42%)
Nov 22, 2019 10.18 10.18 10.14 10.14 23,724 +0.07(+0.66%)
Nov 21, 2019 10.06 10.10 10.05 10.07 12,710 -0.01(-0.06%)
Nov 20, 2019 10.02 10.10 10.02 10.08 28,047 +0.00(+0.00%)
Nov 19, 2019 10.13 10.13 10.05 10.08 44,587 -0.03(-0.25%)
Nov 18, 2019 10.10 10.14 10.06 10.11 15,279 -0.06(-0.59%)
Nov 15, 2019 10.15 10.19 10.13 10.17 130,891 +0.07(+0.68%)
Nov 14, 2019 10.11 10.11 10.06 10.10 8,019 -0.03(-0.25%)
Nov 13, 2019 10.11 10.14 10.05 10.12 24,694 -0.03(-0.34%)
Nov 12, 2019 10.24 10.24 10.16 10.16 41,285 -0.09(-0.92%)
Nov 11, 2019 10.20 10.27 10.20 10.25 22,091 +0.00(+0.00%)
Nov 08, 2019 10.18 10.28 10.18 10.25 17,179 -0.03(-0.33%)
Nov 07, 2019 10.29 10.33 10.24 10.29 32,382 +0.19(+1.89%)
Nov 06, 2019 10.16 10.16 10.09 10.09 9,613 -0.02(-0.19%)
Nov 05, 2019 10.13 10.13 10.08 10.11 57,972 -0.02(-0.17%)
Nov 04, 2019 10.17 10.21 10.13 10.13 16,762 -0.05(-0.50%)
Nov 01, 2019 10.11 10.18 10.11 10.18 18,581 +0.23(+2.35%)
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%)
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.