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

GX FTSE Nordic Region ETF (NY: NORW )

26.62 -0.72 (-2.65%)
Official Closing Price Updated: 8:00 PM EDT, Jun 4, 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 (%)
Jul 31, 2020 9.070 9.101 8.904 8.974 64,722 -0.10(-1.06%)
Jul 30, 2020 9.061 9.079 8.904 9.070 1,216,778 -0.17(-1.89%)
Jul 29, 2020 9.149 9.288 9.083 9.245 36,889 +0.14(+1.53%)
Jul 28, 2020 9.149 9.175 9.079 9.105 43,553 -0.03(-0.29%)
Jul 27, 2020 9.131 9.210 9.101 9.131 81,795 +0.09(+0.97%)
Jul 24, 2020 9.026 9.105 9.018 9.044 87,403 -0.02(-0.17%)
Jul 23, 2020 9.096 9.162 9.010 9.059 56,404 -0.14(-1.54%)
Jul 22, 2020 9.218 9.279 9.184 9.201 46,123 -0.05(-0.52%)
Jul 21, 2020 9.184 9.314 9.184 9.249 79,183 +0.13(+1.39%)
Jul 20, 2020 9.061 9.162 9.048 9.122 76,409 +0.09(+0.97%)
Jul 17, 2020 9.000 9.053 8.965 9.035 139,067 +0.10(+1.17%)
Jul 16, 2020 8.904 9.008 8.895 8.930 73,044 -0.01(-0.10%)
Jul 15, 2020 8.957 9.009 8.904 8.939 98,817 +0.16(+1.79%)
Jul 14, 2020 8.651 8.817 8.620 8.782 68,519 +0.23(+2.65%)
Jul 13, 2020 8.616 8.730 8.513 8.555 78,680 +0.14(+1.66%)
Jul 10, 2020 8.372 8.468 8.372 8.415 594,071 +0.05(+0.63%)
Jul 09, 2020 8.546 8.555 8.328 8.363 32,582 -0.22(-2.54%)
Jul 08, 2020 8.503 8.599 8.503 8.581 27,378 +0.15(+1.76%)
Jul 07, 2020 8.520 8.555 8.415 8.433 69,893 -0.11(-1.33%)
Jul 06, 2020 8.555 8.616 8.538 8.546 26,502 +0.17(+2.09%)
Jul 02, 2020 8.459 8.501 8.363 8.372 18,672 +0.00(+0.00%)
Jul 01, 2020 8.354 8.389 8.302 8.372 16,925 +0.04(+0.52%)
Jun 30, 2020 8.197 8.328 8.136 8.328 41,588 +0.10(+1.27%)
Jun 29, 2020 8.223 8.249 8.171 8.223 34,550 +0.14(+1.72%)
Jun 26, 2020 8.239 8.239 8.067 8.084 42,627 -0.23(-2.80%)
Jun 25, 2020 8.179 8.416 8.136 8.317 80,113 +0.11(+1.36%)
Jun 24, 2020 8.472 8.512 8.205 8.205 124,427 -0.27(-3.15%)
Jun 23, 2020 8.541 8.609 8.472 8.472 214,182 +0.11(+1.29%)
Jun 22, 2020 8.351 8.380 8.282 8.364 16,033 +0.10(+1.20%)
Jun 19, 2020 8.532 8.532 8.259 8.265 12,195 -0.25(-2.98%)
Jun 18, 2020 8.480 8.584 8.354 8.519 15,835 -0.03(-0.35%)
Jun 17, 2020 8.601 8.627 8.515 8.549 25,122 +0.05(+0.61%)
Jun 16, 2020 8.618 8.635 8.420 8.497 40,591 +0.04(+0.51%)
Jun 15, 2020 8.231 8.489 8.179 8.454 6,912 +0.01(+0.10%)
Jun 12, 2020 8.532 8.601 8.282 8.446 38,910 +0.22(+2.62%)
Jun 11, 2020 8.584 8.629 8.205 8.231 62,291 -0.80(-8.87%)
Jun 10, 2020 9.014 9.079 8.919 9.031 18,134 -0.02(-0.19%)
Jun 09, 2020 8.962 9.057 8.954 9.048 154,506 -0.22(-2.41%)
Jun 08, 2020 9.152 9.281 9.126 9.272 39,872 +0.19(+2.09%)
Jun 05, 2020 9.057 9.143 9.048 9.083 21,255 +0.24(+2.71%)
Jun 04, 2020 8.756 8.885 8.756 8.843 27,029 +0.04(+0.46%)
Jun 03, 2020 8.635 8.807 8.635 8.803 38,744 +0.32(+3.81%)
Jun 02, 2020 8.420 8.489 8.407 8.480 72,511 +0.14(+1.65%)
Jun 01, 2020 8.170 8.360 8.170 8.343 50,465 +0.19(+2.32%)
May 29, 2020 8.110 8.170 8.058 8.153 16,842 -0.03(-0.32%)
May 28, 2020 8.179 8.274 8.162 8.179 30,894 +0.06(+0.74%)
May 27, 2020 8.119 8.127 8.024 8.119 14,978 +0.05(+0.64%)
May 26, 2020 8.076 8.127 8.067 8.067 9,014 +0.32(+4.17%)
May 22, 2020 7.748 7.748 7.705 7.744 34,380 -0.13(-1.69%)
May 21, 2020 7.955 7.984 7.843 7.878 19,055 -0.04(-0.54%)
May 20, 2020 7.860 8.007 7.860 7.921 18,950 +0.16(+2.11%)
May 19, 2020 7.774 7.852 7.748 7.757 14,277 +0.03(+0.45%)
May 18, 2020 7.559 7.800 7.559 7.723 19,313 +0.41(+5.65%)
May 15, 2020 7.301 7.318 7.241 7.309 9,524 -0.05(-0.66%)
May 14, 2020 7.197 7.358 7.120 7.358 15,080 -0.01(-0.16%)
May 13, 2020 7.499 7.507 7.292 7.370 16,706 -0.06(-0.81%)
May 12, 2020 7.542 7.555 7.430 7.430 28,674 -0.05(-0.69%)
May 11, 2020 7.507 7.507 7.404 7.482 10,689 -0.06(-0.84%)
May 08, 2020 7.542 7.568 7.490 7.545 22,185 +0.16(+2.14%)
May 07, 2020 7.387 7.439 7.357 7.387 15,601 +0.20(+2.75%)
May 06, 2020 7.361 7.361 7.189 7.189 30,654 -0.17(-2.34%)
May 05, 2020 7.430 7.469 7.352 7.361 32,098 -0.01(-0.12%)
May 04, 2020 7.275 7.370 7.241 7.370 27,250 +0.04(+0.59%)
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.