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 (%)
Mar 31, 2011 9.440 9.479 9.389 9.451 81,362 +0.07(+0.73%)
Mar 30, 2011 9.344 9.427 9.322 9.382 64,240 +0.07(+0.80%)
Mar 29, 2011 9.227 9.308 9.193 9.308 48,167 +0.01(+0.15%)
Mar 28, 2011 9.333 9.367 9.294 9.294 72,762 +0.00(+0.00%)
Mar 25, 2011 9.378 9.378 9.288 9.294 182,075 -0.09(-0.96%)
Mar 24, 2011 9.299 9.395 9.227 9.383 212,408 +0.15(+1.64%)
Mar 23, 2011 9.199 9.232 9.131 9.232 63,419 -0.01(-0.06%)
Mar 22, 2011 9.243 9.254 9.149 9.238 71,489 -0.10(-1.03%)
Mar 21, 2011 9.271 9.350 9.271 9.334 35,779 +0.20(+2.18%)
Mar 18, 2011 9.154 9.154 9.075 9.135 96,464 +0.17(+1.92%)
Mar 17, 2011 8.902 8.991 8.890 8.963 236,056 +0.38(+4.37%)
Mar 16, 2011 8.818 8.865 8.510 8.588 232,617 -0.15(-1.73%)
Mar 15, 2011 8.692 8.750 8.672 8.739 138,825 -0.26(-2.92%)
Mar 14, 2011 9.019 9.020 8.919 9.003 99,016 -0.06(-0.68%)
Mar 11, 2011 8.958 9.092 8.924 9.064 624,014 +0.06(+0.62%)
Mar 10, 2011 9.154 9.154 8.986 9.008 132,725 -0.38(-4.06%)
Mar 09, 2011 9.434 9.434 9.343 9.389 115,057 -0.03(-0.36%)
Mar 08, 2011 9.378 9.451 9.328 9.423 707,049 +0.01(+0.12%)
Mar 07, 2011 9.680 9.680 9.367 9.411 228,556 -0.02(-0.24%)
Mar 04, 2011 9.512 9.512 9.355 9.434 102,026 -0.03(-0.30%)
Mar 03, 2011 9.434 9.473 9.371 9.462 49,974 +0.12(+1.26%)
Mar 02, 2011 9.322 9.355 9.243 9.344 65,331 +0.11(+1.15%)
Mar 01, 2011 9.361 9.406 9.193 9.238 723,392 -0.07(-0.78%)
Feb 28, 2011 9.417 9.417 9.266 9.311 118,259 +0.10(+1.03%)
Feb 25, 2011 9.131 9.215 9.131 9.215 98,540 +0.08(+0.86%)
Feb 24, 2011 9.204 9.204 9.097 9.137 180,243 +0.12(+1.37%)
Feb 23, 2011 9.019 9.042 8.963 9.014 49,037 +0.09(+1.00%)
Feb 22, 2011 9.025 9.042 8.890 8.924 93,327 -0.19(-2.09%)
Feb 18, 2011 9.098 9.131 9.031 9.115 51,341 +0.01(+0.06%)
Feb 17, 2011 9.042 9.109 9.008 9.109 36,143 +0.01(+0.12%)
Feb 16, 2011 8.935 9.098 8.935 9.098 24,994 +0.17(+1.88%)
Feb 15, 2011 8.963 8.975 8.904 8.930 57,710 -0.06(-0.69%)
Feb 14, 2011 8.907 8.991 8.907 8.991 90,441 +0.10(+1.17%)
Feb 11, 2011 8.823 8.887 8.743 8.887 41,989 +0.12(+1.37%)
Feb 10, 2011 8.745 8.782 8.683 8.767 99,859 -0.16(-1.82%)
Feb 09, 2011 8.935 8.941 8.851 8.930 129,191 -0.02(-0.19%)
Feb 08, 2011 8.947 9.019 8.851 8.947 207,324 -0.02(-0.25%)
Feb 07, 2011 8.958 8.975 8.862 8.969 105,635 +0.04(+0.50%)
Feb 04, 2011 8.935 8.935 8.846 8.924 81,787 -0.06(-0.69%)
Feb 03, 2011 8.862 8.995 8.851 8.986 15,121 +0.05(+0.56%)
Feb 02, 2011 8.958 9.003 8.907 8.935 144,285 -0.06(-0.62%)
Feb 01, 2011 8.890 9.025 8.890 8.991 161,266 +0.35(+4.09%)
Jan 31, 2011 8.700 8.700 8.610 8.638 151,438 +0.12(+1.45%)
Jan 28, 2011 8.711 8.722 8.476 8.515 151,659 -0.18(-2.06%)
Jan 27, 2011 8.795 8.795 8.666 8.694 182,248 +0.01(+0.06%)
Jan 26, 2011 8.661 8.700 8.650 8.689 35,163 +0.07(+0.85%)
Jan 25, 2011 8.661 8.661 8.543 8.616 72,082 -0.13(-1.47%)
Jan 24, 2011 8.638 8.745 8.627 8.745 17,343 +0.06(+0.71%)
Jan 21, 2011 8.672 8.717 8.661 8.683 48,574 +0.13(+1.51%)
Jan 20, 2011 8.594 8.605 8.442 8.554 57,562 -0.22(-2.49%)
Jan 19, 2011 8.924 8.924 8.750 8.773 106,399 -0.15(-1.69%)
Jan 18, 2011 8.924 8.924 8.863 8.924 92,281 +0.01(+0.06%)
Jan 14, 2011 8.823 8.919 8.801 8.919 26,172 +0.12(+1.34%)
Jan 13, 2011 8.851 8.857 8.773 8.801 110,933 -0.07(-0.76%)
Jan 12, 2011 8.795 8.890 8.784 8.868 37,594 +0.16(+1.80%)
Jan 11, 2011 8.694 8.717 8.666 8.711 16,720 +0.11(+1.24%)
Jan 10, 2011 8.616 8.616 8.543 8.605 20,599 -0.02(-0.19%)
Jan 07, 2011 8.689 8.689 8.526 8.622 51,525 -0.05(-0.58%)
Jan 06, 2011 8.773 8.778 8.610 8.672 39,433 -0.15(-1.65%)
Jan 05, 2011 8.717 8.829 8.683 8.818 109,200 +0.04(+0.45%)
Jan 04, 2011 9.003 9.003 8.717 8.778 47,958 -0.11(-1.22%)
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.