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 )

26.62 -0.06 (-0.21%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 6, 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 (%)
Apr 29, 2011 11.75 11.80 11.61 11.70 285,379 +0.00(+0.00%)
Apr 28, 2011 11.60 11.71 11.55 11.70 78,528 +0.04(+0.34%)
Apr 27, 2011 11.48 11.66 11.41 11.66 231,339 +0.18(+1.60%)
Apr 26, 2011 11.43 11.51 11.39 11.48 52,435 +0.05(+0.47%)
Apr 25, 2011 11.45 11.45 11.36 11.43 84,059 +0.03(+0.23%)
Apr 21, 2011 11.49 11.49 11.37 11.40 103,591 +0.02(+0.17%)
Apr 20, 2011 11.28 11.38 11.28 11.38 133,864 +0.41(+3.73%)
Apr 19, 2011 11.00 11.04 10.91 10.97 1,570,773 +0.15(+1.34%)
Apr 18, 2011 10.91 10.91 10.68 10.83 140,517 -0.40(-3.53%)
Apr 15, 2011 11.19 11.27 11.13 11.22 47,725 -0.05(-0.41%)
Apr 14, 2011 11.16 11.27 11.10 11.27 68,339 -0.01(-0.06%)
Apr 13, 2011 11.34 11.36 11.21 11.28 110,878 +0.08(+0.75%)
Apr 12, 2011 11.34 11.34 11.16 11.19 40,401 -0.28(-2.46%)
Apr 11, 2011 11.59 11.59 11.42 11.47 56,592 -0.05(-0.46%)
Apr 08, 2011 11.55 11.61 11.49 11.53 115,656 +0.13(+1.16%)
Apr 07, 2011 11.43 11.44 11.31 11.39 45,733 -0.11(-0.98%)
Apr 06, 2011 11.57 11.57 11.42 11.51 141,609 +0.07(+0.58%)
Apr 05, 2011 11.34 11.49 11.30 11.44 73,225 +0.03(+0.29%)
Apr 04, 2011 11.41 11.43 11.32 11.41 174,874 +0.15(+1.35%)
Apr 01, 2011 11.20 11.32 11.18 11.26 92,829 +0.13(+1.19%)
Mar 31, 2011 11.11 11.16 11.05 11.12 69,123 +0.08(+0.73%)
Mar 30, 2011 11.00 11.10 10.97 11.04 54,576 +0.09(+0.80%)
Mar 29, 2011 10.86 10.96 10.82 10.96 40,922 +0.02(+0.15%)
Mar 28, 2011 10.99 11.03 10.94 10.94 61,816 +0.00(+0.00%)
Mar 25, 2011 11.04 11.04 10.93 10.94 154,686 -0.11(-0.96%)
Mar 24, 2011 10.95 11.06 10.86 11.04 180,456 +0.18(+1.64%)
Mar 23, 2011 10.83 10.87 10.75 10.87 53,879 -0.01(-0.06%)
Mar 22, 2011 10.88 10.89 10.77 10.87 60,735 -0.11(-1.03%)
Mar 21, 2011 10.91 11.01 10.91 10.99 30,397 +0.23(+2.18%)
Mar 18, 2011 10.77 10.77 10.68 10.75 81,953 +0.20(+1.92%)
Mar 17, 2011 10.48 10.58 10.46 10.55 200,547 +0.44(+4.37%)
Mar 16, 2011 10.38 10.43 10.02 10.11 197,625 -0.18(-1.73%)
Mar 15, 2011 10.23 10.30 10.21 10.29 117,942 -0.31(-2.93%)
Mar 14, 2011 10.62 10.62 10.50 10.60 84,121 -0.07(-0.68%)
Mar 11, 2011 10.54 10.70 10.50 10.67 530,145 +0.07(+0.62%)
Mar 10, 2011 10.77 10.77 10.58 10.60 112,760 -0.45(-4.06%)
Mar 09, 2011 11.10 11.10 11.00 11.05 97,749 -0.04(-0.36%)
Mar 08, 2011 11.04 11.12 10.98 11.09 600,690 +0.01(+0.12%)
Mar 07, 2011 11.39 11.39 11.03 11.08 194,175 -0.03(-0.24%)
Mar 04, 2011 11.20 11.20 11.01 11.10 86,678 -0.03(-0.30%)
Mar 03, 2011 11.10 11.15 11.03 11.14 42,456 +0.14(+1.26%)
Mar 02, 2011 10.97 11.01 10.88 11.00 55,503 +0.13(+1.15%)
Mar 01, 2011 11.02 11.07 10.82 10.87 614,573 -0.09(-0.78%)
Feb 28, 2011 11.08 11.08 10.91 10.96 100,470 +0.11(+1.03%)
Feb 25, 2011 10.75 10.85 10.75 10.85 83,717 +0.09(+0.86%)
Feb 24, 2011 10.83 10.83 10.71 10.75 153,130 +0.15(+1.37%)
Feb 23, 2011 10.62 10.64 10.55 10.61 41,660 +0.11(+1.00%)
Feb 22, 2011 10.62 10.64 10.46 10.50 79,288 -0.22(-2.09%)
Feb 18, 2011 10.71 10.75 10.63 10.73 43,618 +0.01(+0.06%)
Feb 17, 2011 10.64 10.72 10.60 10.72 30,706 +0.01(+0.12%)
Feb 16, 2011 10.52 10.71 10.52 10.71 21,234 +0.20(+1.88%)
Feb 15, 2011 10.55 10.56 10.48 10.51 49,029 -0.07(-0.69%)
Feb 14, 2011 10.48 10.58 10.48 10.58 76,836 +0.12(+1.17%)
Feb 11, 2011 10.39 10.46 10.29 10.46 35,673 +0.14(+1.37%)
Feb 10, 2011 10.29 10.34 10.22 10.32 84,837 -0.19(-1.82%)
Feb 09, 2011 10.52 10.52 10.42 10.51 109,757 -0.02(-0.19%)
Feb 08, 2011 10.53 10.62 10.42 10.53 176,137 -0.03(-0.25%)
Feb 07, 2011 10.54 10.56 10.43 10.56 89,745 +0.05(+0.50%)
Feb 04, 2011 10.52 10.52 10.41 10.50 69,484 -0.07(-0.69%)
Feb 03, 2011 10.43 10.59 10.42 10.58 12,846 +0.06(+0.56%)
Feb 02, 2011 10.54 10.60 10.48 10.52 122,581 -0.07(-0.62%)
Feb 01, 2011 10.46 10.62 10.46 10.58 137,007 +0.42(+4.09%)
Jan 31, 2011 10.24 10.24 10.13 10.17 128,657 +0.14(+1.45%)
Jan 28, 2011 10.25 10.27 9.977 10.02 128,845 -0.21(-2.06%)
Jan 27, 2011 10.35 10.35 10.20 10.23 154,833 +0.01(+0.06%)
Jan 26, 2011 10.19 10.24 10.18 10.23 29,874 +0.09(+0.85%)
Jan 25, 2011 10.19 10.19 10.06 10.14 61,239 -0.15(-1.47%)
Jan 24, 2011 10.17 10.29 10.15 10.29 14,734 +0.07(+0.71%)
Jan 21, 2011 10.21 10.26 10.19 10.22 41,267 +0.15(+1.51%)
Jan 20, 2011 10.12 10.13 9.937 10.07 48,903 -0.26(-2.49%)
Jan 19, 2011 10.50 10.50 10.30 10.33 90,394 -0.18(-1.69%)
Jan 18, 2011 10.50 10.50 10.43 10.50 78,400 +0.01(+0.06%)
Jan 14, 2011 10.39 10.50 10.36 10.50 22,235 +0.14(+1.34%)
Jan 13, 2011 10.42 10.43 10.33 10.36 94,246 -0.08(-0.76%)
Jan 12, 2011 10.35 10.46 10.34 10.44 31,939 +0.18(+1.80%)
Jan 11, 2011 10.23 10.26 10.20 10.25 14,205 +0.13(+1.24%)
Jan 10, 2011 10.14 10.14 10.06 10.13 17,500 -0.02(-0.20%)
Jan 07, 2011 10.23 10.23 10.04 10.15 43,774 -0.06(-0.58%)
Jan 06, 2011 10.33 10.33 10.13 10.21 33,501 -0.17(-1.65%)
Jan 05, 2011 10.26 10.39 10.22 10.38 92,773 +0.05(+0.45%)
Jan 04, 2011 10.60 10.60 10.26 10.33 40,744 -0.13(-1.22%)
Jan 03, 2011 10.51 10.52 10.43 10.46 66,888 +0.03(+0.29%)
Dec 31, 2010 10.39 10.45 10.34 10.43 26,891 +0.13(+1.27%)
Dec 30, 2010 10.27 10.30 10.25 10.30 38,648 +0.06(+0.58%)
Dec 29, 2010 10.21 10.27 10.19 10.24 23,356 +0.02(+0.24%)
Dec 28, 2010 10.22 10.22 10.19 10.22 52,387 +0.04(+0.41%)
Dec 27, 2010 10.15 10.17 10.08 10.17 164,285 +0.05(+0.46%)
Dec 23, 2010 10.18 10.18 10.09 10.13 69,731 +0.03(+0.26%)
Dec 22, 2010 10.10 10.11 10.03 10.10 202,474 +0.03(+0.33%)
Dec 21, 2010 10.03 10.09 10.01 10.07 213,444 +0.18(+1.87%)
Dec 20, 2010 9.878 9.911 9.799 9.884 202,699 +0.08(+0.81%)
Dec 17, 2010 9.706 9.805 9.706 9.805 8,750 +0.12(+1.23%)
Dec 16, 2010 9.713 9.720 9.621 9.687 15,887 +0.08(+0.82%)
Dec 15, 2010 9.687 9.713 9.562 9.607 10,656 -0.11(-1.15%)
Dec 14, 2010 9.786 9.838 9.713 9.719 7,292 -0.11(-1.15%)
Dec 13, 2010 9.739 9.832 9.733 9.832 25,054 +0.20(+2.10%)
Dec 10, 2010 9.588 9.630 9.539 9.630 5,800 +0.00(+0.03%)
Dec 09, 2010 9.700 9.700 9.555 9.627 12,550 -0.11(-1.08%)
Dec 08, 2010 9.680 9.733 9.627 9.733 16,536 +0.12(+1.23%)
Dec 07, 2010 9.851 9.871 9.614 9.614 33,437 -0.07(-0.75%)
Dec 06, 2010 9.627 9.687 9.568 9.687 50,351 +0.07(+0.68%)
Dec 03, 2010 9.495 9.627 9.489 9.621 26,023 +0.12(+1.26%)
Dec 02, 2010 9.258 9.502 9.258 9.502 31,751 +0.30(+3.30%)
Dec 01, 2010 9.139 9.236 9.054 9.199 16,226 +0.39(+4.42%)
Nov 30, 2010 8.790 8.869 8.770 8.810 10,615 -0.13(-1.40%)
Nov 29, 2010 8.876 8.935 8.770 8.935 47,681 -0.09(-1.02%)
Nov 26, 2010 9.007 9.047 8.968 9.027 20,579 -0.17(-1.90%)
Nov 24, 2010 9.166 9.201 9.201 9.201 174,727 +0.16(+1.75%)
Nov 23, 2010 9.126 9.126 9.007 9.043 48,768 -0.35(-3.76%)
Nov 22, 2010 9.436 9.469 9.291 9.396 94,639 -0.11(-1.11%)
Nov 19, 2010 9.469 9.502 9.396 9.502 46,587 +0.03(+0.35%)
Nov 18, 2010 9.482 9.508 9.390 9.469 35,797 +0.21(+2.28%)
Nov 17, 2010 9.218 9.298 9.212 9.258 49,560 +0.08(+0.89%)
Nov 16, 2010 9.363 9.377 9.087 9.176 42,931 -0.39(-4.03%)
Nov 15, 2010 9.660 9.660 9.561 9.561 49,934 -0.03(-0.28%)
Nov 12, 2010 9.673 9.712 9.548 9.588 33,477 -0.14(-1.42%)
Nov 11, 2010 9.693 9.746 9.634 9.726 87,352 -0.07(-0.67%)
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.