GX FTSE Nordic Region ETF (NY: NORW )

25.11 -0.32 (-1.26%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 8.986 8.986 8.907 8.919 82,890 -0.04(-0.49%)
Jan 30, 2013 8.947 8.991 8.944 8.963 23,616 +0.01(+0.06%)
Jan 29, 2013 8.919 8.969 8.914 8.958 22,270 +0.07(+0.76%)
Jan 28, 2013 8.958 8.975 8.868 8.890 127,616 -0.11(-1.24%)
Jan 25, 2013 8.935 9.003 8.935 9.003 162,587 +0.09(+1.01%)
Jan 24, 2013 8.834 8.913 8.834 8.913 100,887 +0.05(+0.59%)
Jan 23, 2013 8.846 8.862 8.818 8.860 60,645 +0.06(+0.72%)
Jan 22, 2013 8.750 8.812 8.750 8.797 33,000 -0.00(-0.04%)
Jan 18, 2013 8.773 8.806 8.734 8.801 21,533 -0.02(-0.25%)
Jan 17, 2013 8.806 8.841 8.801 8.823 33,400 +0.12(+1.42%)
Jan 16, 2013 8.707 8.722 8.678 8.700 45,900 -0.01(-0.06%)
Jan 15, 2013 8.711 8.722 8.678 8.706 38,662 -0.10(-1.15%)
Jan 14, 2013 8.767 8.823 8.756 8.806 130,289 +0.07(+0.77%)
Jan 11, 2013 8.750 8.762 8.694 8.739 75,898 -0.03(-0.32%)
Jan 10, 2013 8.711 8.767 8.711 8.767 99,830 +0.17(+1.93%)
Jan 09, 2013 8.616 8.636 8.599 8.601 12,083 +0.01(+0.08%)
Jan 08, 2013 8.582 8.610 8.570 8.594 23,664 +0.03(+0.39%)
Jan 07, 2013 8.543 8.577 8.510 8.560 33,573 -0.06(-0.71%)
Jan 04, 2013 8.532 8.622 8.532 8.622 62,939 +0.05(+0.58%)
Jan 03, 2013 8.605 8.649 8.566 8.572 43,928 -0.08(-0.96%)
Jan 02, 2013 8.689 8.700 8.605 8.655 205,636 +0.11(+1.31%)
Dec 31, 2012 8.347 8.548 8.347 8.543 129,635 +0.22(+2.62%)
Dec 28, 2012 8.414 8.414 8.325 8.325 77,897 -0.14(-1.66%)
Dec 27, 2012 8.504 8.504 8.398 8.466 16,845 -0.18(-2.13%)
Dec 26, 2012 8.672 8.722 8.627 8.650 87,762 -0.02(-0.19%)
Dec 24, 2012 8.694 8.694 8.627 8.666 9,899 -0.06(-0.71%)
Dec 21, 2012 8.689 8.728 8.683 8.728 67,762 +0.01(+0.13%)
Dec 20, 2012 8.756 8.762 8.700 8.717 26,649 -0.03(-0.38%)
Dec 19, 2012 8.795 8.829 8.750 8.750 24,917 +0.07(+0.84%)
Dec 18, 2012 8.599 8.678 8.599 8.678 19,335 +0.09(+1.04%)
Dec 17, 2012 8.599 8.609 8.577 8.588 30,727 +0.01(+0.07%)
Dec 14, 2012 8.554 8.623 8.554 8.582 16,094 +0.04(+0.52%)
Dec 13, 2012 8.638 8.638 8.538 8.538 37,448 -0.12(-1.36%)
Dec 12, 2012 8.610 8.683 8.610 8.655 17,666 +0.11(+1.28%)
Dec 11, 2012 8.504 8.554 8.504 8.546 66,511 +0.09(+1.03%)
Dec 10, 2012 8.409 8.465 8.409 8.459 37,159 -0.02(-0.20%)
Dec 07, 2012 8.470 8.476 8.420 8.476 40,634 -0.04(-0.52%)
Dec 06, 2012 8.498 8.522 8.482 8.520 33,551 +0.05(+0.59%)
Dec 05, 2012 8.403 8.504 8.403 8.470 18,032 +0.03(+0.39%)
Dec 04, 2012 8.420 8.448 8.414 8.438 124,384 -0.00(-0.05%)
Nov 30, 2012 8.431 8.475 8.421 8.442 21,456 -0.01(-0.07%)
Nov 29, 2012 8.426 8.470 8.409 8.448 71,146 +0.07(+0.88%)
Nov 28, 2012 8.246 8.375 8.237 8.375 84,465 -0.00(-0.01%)
Nov 27, 2012 8.414 8.427 8.375 8.375 31,477 -0.11(-1.25%)
Nov 26, 2012 8.442 8.492 8.437 8.482 95,162 -0.05(-0.59%)
Nov 23, 2012 8.515 8.543 8.487 8.532 29,301 +0.17(+2.07%)
Nov 21, 2012 8.358 8.375 8.350 8.359 33,837 +0.02(+0.21%)
Nov 20, 2012 8.302 8.341 8.285 8.341 55,586 -0.01(-0.07%)
Nov 19, 2012 8.257 8.358 8.235 8.347 32,786 +0.27(+3.33%)
Nov 16, 2012 8.067 8.095 8.024 8.078 99,679 -0.01(-0.07%)
Nov 15, 2012 8.134 8.168 8.061 8.084 114,896 -0.03(-0.42%)
Nov 14, 2012 8.207 8.213 8.118 8.118 71,550 -0.05(-0.60%)
Nov 13, 2012 8.117 8.201 8.073 8.167 55,843 -0.11(-1.30%)
Nov 12, 2012 8.313 8.313 8.235 8.274 153,223 +0.02(+0.20%)
Nov 09, 2012 8.207 8.311 8.190 8.258 81,201 -0.02(-0.20%)
Nov 08, 2012 8.358 8.358 8.263 8.274 285,920 -0.09(-1.06%)
Nov 07, 2012 8.381 8.381 8.319 8.363 50,989 -0.12(-1.46%)
Nov 06, 2012 8.431 8.504 8.431 8.487 9,642 +0.11(+1.27%)
Nov 05, 2012 8.353 8.403 8.330 8.381 64,160 -0.04(-0.47%)
Nov 02, 2012 8.554 8.554 8.413 8.420 27,220 -0.15(-1.76%)
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.