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: 8:00 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 (%)
May 24, 2011 15.94 16.03 15.79 15.88 15,583 +0.16(+1.02%)
May 23, 2011 15.78 15.80 15.63 15.72 84,853 -0.44(-2.72%)
May 20, 2011 16.40 16.41 16.13 16.16 199,199 -0.45(-2.71%)
May 19, 2011 16.46 16.61 16.32 16.61 62,715 +0.29(+1.78%)
May 18, 2011 16.08 16.34 16.02 16.32 42,933 +0.19(+1.18%)
May 17, 2011 15.99 16.13 15.81 16.13 47,385 -0.02(-0.12%)
May 16, 2011 16.05 16.34 16.05 16.15 33,700 +0.05(+0.31%)
May 13, 2011 16.35 16.35 15.95 16.10 35,242 -0.21(-1.26%)
May 12, 2011 16.19 16.34 16.04 16.31 124,471 +0.01(+0.03%)
May 11, 2011 16.66 16.70 16.20 16.30 46,858 -0.40(-2.40%)
May 10, 2011 16.52 16.73 16.47 16.70 19,329 +0.23(+1.40%)
May 09, 2011 16.28 16.47 16.25 16.47 74,065 +0.32(+1.98%)
May 06, 2011 16.38 16.52 15.98 16.15 109,333 -0.17(-1.04%)
May 05, 2011 16.63 16.63 16.26 16.32 110,511 -0.44(-2.63%)
May 04, 2011 17.17 17.17 16.76 16.76 150,801 -0.55(-3.18%)
May 03, 2011 17.46 17.48 17.26 17.31 63,482 -0.41(-2.31%)
May 02, 2011 17.75 17.75 17.72 17.72 64,344 -0.03(-0.17%)
Apr 29, 2011 17.82 17.89 17.61 17.75 188,179 +0.00(+0.00%)
Apr 28, 2011 17.59 17.76 17.51 17.75 51,782 +0.06(+0.34%)
Apr 27, 2011 17.41 17.69 17.31 17.69 152,545 +0.28(+1.60%)
Apr 26, 2011 17.34 17.45 17.28 17.41 34,576 +0.08(+0.47%)
Apr 25, 2011 17.37 17.37 17.23 17.33 55,429 +0.04(+0.23%)
Apr 21, 2011 17.43 17.43 17.25 17.29 68,308 +0.03(+0.17%)
Apr 20, 2011 17.11 17.26 17.11 17.26 88,270 +0.62(+3.73%)
Apr 19, 2011 16.68 16.74 16.54 16.64 1,035,768 +0.22(+1.34%)
Apr 18, 2011 16.54 16.54 16.20 16.42 92,657 -0.60(-3.53%)
Apr 15, 2011 16.97 17.09 16.88 17.02 31,470 -0.07(-0.41%)
Apr 14, 2011 16.92 17.09 16.84 17.09 45,063 -0.01(-0.06%)
Apr 13, 2011 17.20 17.23 17.00 17.10 73,113 +0.13(+0.75%)
Apr 12, 2011 17.19 17.19 16.93 16.97 26,641 -0.43(-2.46%)
Apr 11, 2011 17.57 17.57 17.32 17.40 37,317 -0.08(-0.46%)
Apr 08, 2011 17.51 17.61 17.43 17.48 76,264 +0.20(+1.16%)
Apr 07, 2011 17.34 17.34 17.15 17.28 30,157 -0.17(-0.98%)
Apr 06, 2011 17.54 17.54 17.32 17.45 93,377 +0.10(+0.58%)
Apr 05, 2011 17.20 17.42 17.13 17.35 48,285 +0.05(+0.29%)
Apr 04, 2011 17.30 17.34 17.16 17.30 115,312 +0.23(+1.35%)
Apr 01, 2011 16.99 17.17 16.95 17.07 61,212 +0.20(+1.19%)
Mar 31, 2011 16.85 16.92 16.76 16.87 45,580 +0.12(+0.73%)
Mar 30, 2011 16.68 16.83 16.64 16.75 35,988 +0.13(+0.80%)
Mar 29, 2011 16.47 16.61 16.41 16.61 26,984 +0.02(+0.15%)
Mar 28, 2011 16.66 16.72 16.59 16.59 40,762 +0.00(+0.00%)
Mar 25, 2011 16.74 16.74 16.58 16.59 102,000 -0.16(-0.96%)
Mar 24, 2011 16.60 16.77 16.47 16.75 118,993 +0.27(+1.64%)
Mar 23, 2011 16.42 16.48 16.30 16.48 35,528 -0.01(-0.06%)
Mar 22, 2011 16.50 16.52 16.33 16.49 40,049 -0.17(-1.03%)
Mar 21, 2011 16.55 16.69 16.55 16.66 20,044 +0.36(+2.18%)
Mar 18, 2011 16.34 16.34 16.20 16.31 54,040 +0.31(+1.92%)
Mar 17, 2011 15.89 16.05 15.87 16.00 132,241 +0.67(+4.37%)
Mar 16, 2011 15.74 15.82 15.19 15.33 130,314 -0.27(-1.73%)
Mar 15, 2011 15.52 15.62 15.48 15.60 77,771 -0.47(-2.92%)
Mar 14, 2011 16.10 16.10 15.92 16.07 55,470 -0.11(-0.68%)
Mar 11, 2011 15.99 16.23 15.93 16.18 349,578 +0.10(+0.62%)
Mar 10, 2011 16.34 16.34 16.04 16.08 74,354 -0.68(-4.06%)
Mar 09, 2011 16.84 16.84 16.68 16.76 64,456 -0.06(-0.36%)
Mar 08, 2011 16.74 16.87 16.65 16.82 396,095 +0.02(+0.12%)
Mar 07, 2011 17.28 17.28 16.72 16.80 128,039 -0.04(-0.24%)
Mar 04, 2011 16.98 16.98 16.70 16.84 57,156 -0.05(-0.30%)
Mar 03, 2011 16.84 16.91 16.73 16.89 27,996 +0.21(+1.26%)
Mar 02, 2011 16.64 16.70 16.50 16.68 36,599 +0.19(+1.15%)
Mar 01, 2011 16.71 16.79 16.41 16.49 405,250 -0.13(-0.78%)
Feb 28, 2011 16.81 16.81 16.54 16.62 66,250 +0.17(+1.03%)
Feb 25, 2011 16.30 16.45 16.30 16.45 55,203 +0.14(+0.86%)
Feb 24, 2011 16.43 16.43 16.24 16.31 100,974 +0.22(+1.37%)
Feb 23, 2011 16.10 16.14 16.00 16.09 27,471 +0.16(+1.00%)
Feb 22, 2011 16.11 16.14 15.87 15.93 52,283 -0.34(-2.09%)
Feb 18, 2011 16.24 16.30 16.12 16.27 28,762 +0.01(+0.06%)
Feb 17, 2011 16.14 16.26 16.08 16.26 20,248 +0.02(+0.12%)
Feb 16, 2011 15.95 16.24 15.95 16.24 14,002 +0.30(+1.88%)
Feb 15, 2011 16.00 16.02 15.89 15.94 32,330 -0.11(-0.69%)
Feb 14, 2011 15.90 16.05 15.90 16.05 50,666 +0.19(+1.17%)
Feb 11, 2011 15.75 15.86 15.61 15.86 23,523 +0.21(+1.37%)
Feb 10, 2011 15.61 15.68 15.50 15.65 55,942 -0.29(-1.82%)
Feb 09, 2011 15.95 15.96 15.80 15.94 72,374 -0.03(-0.19%)
Feb 08, 2011 15.97 16.10 15.80 15.97 116,145 -0.04(-0.25%)
Feb 07, 2011 15.99 16.02 15.82 16.01 59,178 +0.08(+0.50%)
Feb 04, 2011 15.95 15.95 15.79 15.93 45,818 -0.11(-0.69%)
Feb 03, 2011 15.82 16.06 15.80 16.04 8,471 +0.09(+0.56%)
Feb 02, 2011 15.99 16.07 15.90 15.95 80,830 -0.10(-0.62%)
Feb 01, 2011 15.87 16.11 15.87 16.05 90,343 +0.63(+4.09%)
Jan 31, 2011 15.53 15.53 15.37 15.42 84,837 +0.22(+1.45%)
Jan 28, 2011 15.55 15.57 15.13 15.20 84,961 -0.32(-2.06%)
Jan 27, 2011 15.70 15.70 15.47 15.52 102,097 +0.01(+0.06%)
Jan 26, 2011 15.46 15.53 15.44 15.51 19,699 +0.13(+0.85%)
Jan 25, 2011 15.46 15.46 15.25 15.38 40,381 -0.23(-1.47%)
Jan 24, 2011 15.42 15.61 15.40 15.61 9,716 +0.11(+0.71%)
Jan 21, 2011 15.48 15.56 15.46 15.50 27,212 +0.23(+1.51%)
Jan 20, 2011 15.34 15.36 15.07 15.27 32,247 -0.39(-2.49%)
Jan 19, 2011 15.93 15.93 15.62 15.66 59,606 -0.27(-1.69%)
Jan 18, 2011 15.93 15.93 15.82 15.93 51,697 +0.01(+0.06%)
Jan 14, 2011 15.75 15.92 15.71 15.92 14,662 +0.21(+1.34%)
Jan 13, 2011 15.80 15.81 15.66 15.71 62,146 -0.12(-0.76%)
Jan 12, 2011 15.70 15.87 15.68 15.83 21,061 +0.28(+1.80%)
Jan 11, 2011 15.52 15.56 15.47 15.55 9,367 +0.19(+1.24%)
Jan 10, 2011 15.38 15.38 15.25 15.36 11,540 -0.03(-0.19%)
Jan 07, 2011 15.51 15.51 15.22 15.39 28,865 -0.09(-0.58%)
Jan 06, 2011 15.66 15.67 15.37 15.48 22,091 -0.26(-1.65%)
Jan 05, 2011 15.56 15.76 15.50 15.74 61,175 +0.07(+0.45%)
Jan 04, 2011 16.07 16.07 15.56 15.67 26,867 -0.19(-1.22%)
Jan 03, 2011 15.94 15.95 15.82 15.86 44,106 +0.05(+0.29%)
Dec 31, 2010 15.75 15.85 15.68 15.82 17,732 +0.20(+1.27%)
Dec 30, 2010 15.57 15.62 15.54 15.62 25,485 +0.09(+0.58%)
Dec 29, 2010 15.49 15.58 15.45 15.53 15,401 +0.04(+0.24%)
Dec 28, 2010 15.50 15.50 15.45 15.49 34,544 +0.06(+0.41%)
Dec 27, 2010 15.39 15.43 15.28 15.43 108,330 +0.07(+0.46%)
Dec 23, 2010 15.44 15.44 15.30 15.36 45,981 +0.04(+0.26%)
Dec 22, 2010 15.32 15.33 15.21 15.32 133,512 +0.05(+0.33%)
Dec 21, 2010 15.21 15.30 15.18 15.27 140,745 +0.28(+1.87%)
Dec 20, 2010 14.98 15.03 14.86 14.99 133,660 +0.12(+0.81%)
Dec 17, 2010 14.72 14.87 14.72 14.87 5,770 +0.18(+1.23%)
Dec 16, 2010 14.73 14.74 14.59 14.69 10,476 +0.12(+0.82%)
Dec 15, 2010 14.69 14.73 14.50 14.57 7,027 -0.17(-1.15%)
Dec 14, 2010 14.84 14.92 14.73 14.74 4,809 -0.17(-1.15%)
Dec 13, 2010 14.77 14.91 14.76 14.91 16,521 +0.31(+2.10%)
Dec 10, 2010 14.54 14.60 14.47 14.60 3,825 +0.00(+0.03%)
Dec 09, 2010 14.71 14.71 14.49 14.60 8,276 -0.16(-1.08%)
Dec 08, 2010 14.68 14.76 14.60 14.76 10,904 +0.18(+1.23%)
Dec 07, 2010 14.94 14.97 14.58 14.58 22,049 -0.11(-0.75%)
Dec 06, 2010 14.60 14.69 14.51 14.69 33,202 +0.10(+0.68%)
Dec 03, 2010 14.40 14.60 14.39 14.59 17,160 +0.18(+1.26%)
Dec 02, 2010 14.04 14.41 14.04 14.41 20,937 +0.46(+3.30%)
Dec 01, 2010 13.86 14.01 13.73 13.95 10,700 +0.59(+4.42%)
Nov 30, 2010 13.33 13.45 13.30 13.36 7,000 -0.19(-1.40%)
Nov 29, 2010 13.46 13.55 13.30 13.55 31,441 -0.14(-1.02%)
Nov 26, 2010 13.66 13.72 13.60 13.69 13,570 -0.27(-1.90%)
Nov 24, 2010 13.90 13.95 13.95 13.95 115,215 +0.24(+1.75%)
Nov 23, 2010 13.84 13.84 13.66 13.71 32,158 -0.54(-3.76%)
Nov 22, 2010 14.31 14.36 14.09 14.25 62,405 -0.16(-1.11%)
Nov 19, 2010 14.36 14.41 14.25 14.41 30,720 +0.05(+0.35%)
Nov 18, 2010 14.38 14.42 14.24 14.36 23,605 +0.32(+2.28%)
Nov 17, 2010 13.98 14.10 13.97 14.04 32,680 +0.12(+0.89%)
Nov 16, 2010 14.20 14.22 13.78 13.92 28,309 -0.58(-4.03%)
Nov 15, 2010 14.65 14.65 14.50 14.50 32,927 -0.04(-0.28%)
Nov 12, 2010 14.67 14.73 14.48 14.54 22,075 -0.21(-1.42%)
Nov 11, 2010 14.70 14.78 14.61 14.75 57,600 -0.10(-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.