Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Feb 28, 2013 8.784 8.784 8.717 8.717 59,288 -0.14(-1.58%)
Feb 27, 2013 8.739 8.857 8.726 8.857 69,893 +0.12(+1.35%)
Feb 26, 2013 8.728 8.756 8.672 8.739 58,601 -0.12(-1.38%)
Feb 22, 2013 8.784 8.862 8.765 8.862 62,182 +0.11(+1.29%)
Feb 21, 2013 8.790 8.790 8.683 8.749 127,249 -0.17(-1.90%)
Feb 20, 2013 9.059 9.081 8.913 8.919 148,767 -0.15(-1.66%)
Feb 19, 2013 9.003 9.072 8.997 9.069 77,101 +0.20(+2.20%)
Feb 15, 2013 8.952 8.952 8.868 8.874 47,518 -0.11(-1.25%)
Feb 14, 2013 9.014 9.047 8.913 8.986 156,188 -0.07(-0.80%)
Feb 13, 2013 9.109 9.109 9.042 9.059 107,149 +0.01(+0.06%)
Feb 12, 2013 9.019 9.092 8.980 9.053 91,010 +0.07(+0.81%)
Feb 11, 2013 9.031 9.031 8.952 8.980 32,484 -0.01(-0.06%)
Feb 08, 2013 8.980 9.003 8.958 8.986 43,792 +0.06(+0.70%)
Feb 07, 2013 9.003 9.003 8.863 8.924 41,136 +0.01(+0.12%)
Feb 06, 2013 8.930 8.941 8.857 8.913 209,641 +0.01(+0.06%)
Feb 04, 2013 9.014 9.019 8.884 8.907 204,095 -0.18(-2.03%)
Feb 01, 2013 9.008 9.109 9.008 9.092 89,907 +0.17(+1.94%)
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%)
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.