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 (%)
Mar 28, 2013 8.571 8.627 8.571 8.604 57,780 +0.06(+0.64%)
Mar 27, 2013 8.493 8.582 8.487 8.549 20,328 -0.02(-0.20%)
Mar 26, 2013 8.526 8.571 8.526 8.566 23,298 +0.06(+0.72%)
Mar 25, 2013 8.633 8.633 8.459 8.504 75,093 -0.13(-1.49%)
Mar 22, 2013 8.566 8.633 8.560 8.633 29,733 +0.08(+0.92%)
Mar 21, 2013 8.560 8.627 8.549 8.554 1,139,487 -0.08(-0.97%)
Mar 20, 2013 8.678 8.678 8.571 8.638 204,495 +0.00(+0.00%)
Mar 19, 2013 8.706 8.706 8.577 8.638 44,454 -0.10(-1.09%)
Mar 18, 2013 8.717 8.812 8.711 8.734 38,585 -0.08(-0.85%)
Mar 15, 2013 8.795 8.840 8.784 8.809 75,050 +0.01(+0.15%)
Mar 14, 2013 8.750 8.801 8.701 8.795 26,354 -0.02(-0.25%)
Mar 13, 2013 8.840 8.840 8.790 8.818 43,953 -0.08(-0.84%)
Mar 12, 2013 8.924 8.947 8.869 8.893 81,407 +0.02(+0.28%)
Mar 11, 2013 8.829 8.868 8.817 8.868 8,420 +0.00(+0.00%)
Mar 08, 2013 8.862 8.868 8.801 8.868 61,282 -0.02(-0.25%)
Mar 07, 2013 8.857 8.890 8.843 8.890 37,984 +0.08(+0.95%)
Mar 06, 2013 8.879 8.879 8.799 8.806 152,550 -0.05(-0.57%)
Mar 05, 2013 8.885 8.890 8.849 8.857 29,676 +0.12(+1.35%)
Mar 04, 2013 8.672 8.750 8.672 8.739 30,401 +0.04(+0.52%)
Mar 01, 2013 8.633 8.697 8.616 8.694 131,499 -0.02(-0.26%)
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%)
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.