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

GX FTSE Nordic Region ETF (NY: NORW )

27.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Aug 30, 2019 9.631 9.656 9.589 9.609 19,516 +0.05(+0.49%)
Aug 29, 2019 9.541 9.587 9.537 9.562 20,580 +0.07(+0.77%)
Aug 28, 2019 9.481 9.511 9.455 9.489 20,651 +0.00(+0.00%)
Aug 27, 2019 9.506 9.515 9.455 9.489 51,634 +0.00(+0.00%)
Aug 26, 2019 9.498 9.541 9.472 9.489 38,300 +0.06(+0.62%)
Aug 23, 2019 9.489 9.566 9.429 9.431 21,153 -0.15(-1.59%)
Aug 22, 2019 9.652 9.652 9.564 9.584 24,906 -0.08(-0.80%)
Aug 21, 2019 9.652 9.678 9.622 9.661 28,901 +0.10(+1.07%)
Aug 20, 2019 9.558 9.584 9.506 9.558 37,765 -0.04(-0.40%)
Aug 19, 2019 9.558 9.611 9.558 9.596 26,540 +0.16(+1.68%)
Aug 16, 2019 9.378 9.455 9.378 9.437 23,957 +0.17(+1.84%)
Aug 15, 2019 9.318 9.318 9.252 9.267 15,072 -0.07(-0.73%)
Aug 14, 2019 9.438 9.472 9.335 9.335 27,565 -0.41(-4.21%)
Aug 13, 2019 9.598 9.762 9.592 9.746 38,031 +0.17(+1.79%)
Aug 12, 2019 9.618 9.618 9.549 9.575 51,316 -0.12(-1.24%)
Aug 09, 2019 9.746 9.755 9.643 9.695 51,187 -0.03(-0.26%)
Aug 08, 2019 9.626 9.738 9.618 9.720 110,104 +0.17(+1.79%)
Aug 07, 2019 9.506 9.549 9.469 9.549 37,498 -0.09(-0.89%)
Aug 06, 2019 9.686 9.712 9.593 9.635 31,141 +0.09(+0.90%)
Aug 05, 2019 9.618 9.669 9.532 9.549 112,975 -0.22(-2.28%)
Aug 02, 2019 9.840 9.858 9.748 9.772 14,725 -0.10(-1.04%)
Aug 01, 2019 9.943 10.03 9.842 9.874 17,983 -0.01(-0.09%)
Jul 31, 2019 10.05 10.06 9.866 9.883 30,555 -0.12(-1.20%)
Jul 30, 2019 10.06 10.06 9.981 10.00 49,890 -0.21(-2.01%)
Jul 29, 2019 10.24 10.24 10.17 10.21 13,006 -0.01(-0.08%)
Jul 26, 2019 10.24 10.24 10.21 10.22 16,945 -0.03(-0.25%)
Jul 25, 2019 10.32 10.32 10.22 10.24 29,220 -0.11(-1.07%)
Jul 24, 2019 10.36 10.40 10.34 10.35 13,778 -0.03(-0.33%)
Jul 23, 2019 10.36 10.39 10.35 10.39 24,744 +0.05(+0.50%)
Jul 22, 2019 10.39 10.39 10.34 10.34 11,282 +0.02(+0.17%)
Jul 19, 2019 10.36 10.37 10.32 10.32 39,033 -0.03(-0.25%)
Jul 18, 2019 10.31 10.35 10.29 10.35 17,887 -0.02(-0.21%)
Jul 17, 2019 10.40 10.42 10.36 10.37 12,238 -0.08(-0.74%)
Jul 16, 2019 10.51 10.52 10.42 10.44 29,111 -0.15(-1.41%)
Jul 15, 2019 10.52 10.60 10.52 10.59 17,554 -0.05(-0.48%)
Jul 12, 2019 10.65 10.65 10.61 10.64 178,222 +0.01(+0.08%)
Jul 11, 2019 10.62 10.64 10.60 10.64 151,144 +0.08(+0.73%)
Jul 10, 2019 10.57 10.61 10.55 10.56 191,005 +0.03(+0.33%)
Jul 09, 2019 10.46 10.53 10.43 10.52 10,994 -0.08(-0.73%)
Jul 08, 2019 10.61 10.64 10.58 10.60 6,445 -0.02(-0.16%)
Jul 05, 2019 10.62 10.62 10.55 10.62 41,137 +0.01(+0.07%)
Jul 03, 2019 10.59 10.64 10.55 10.61 68,133 +0.04(+0.33%)
Jul 02, 2019 10.56 10.58 10.52 10.58 27,015 +0.08(+0.73%)
Jul 01, 2019 10.63 10.63 10.48 10.50 38,249 +0.07(+0.63%)
Jun 28, 2019 10.41 10.45 10.40 10.43 24,775 +0.02(+0.19%)
Jun 27, 2019 10.44 10.46 10.41 10.41 7,748 -0.01(-0.13%)
Jun 26, 2019 10.43 10.46 10.42 10.43 8,009 +0.09(+0.88%)
Jun 25, 2019 10.42 10.44 10.34 10.34 16,077 -0.17(-1.58%)
Jun 24, 2019 10.55 10.56 10.49 10.50 21,345 +0.01(+0.08%)
Jun 21, 2019 10.41 10.52 10.41 10.49 44,172 +0.05(+0.48%)
Jun 20, 2019 10.38 10.47 10.38 10.44 21,150 +0.22(+2.11%)
Jun 19, 2019 10.14 10.25 10.14 10.23 16,102 +0.05(+0.49%)
Jun 18, 2019 10.09 10.20 10.09 10.18 24,439 +0.10(+1.03%)
Jun 17, 2019 10.09 10.11 10.07 10.07 64,232 -0.07(-0.74%)
Jun 14, 2019 10.17 10.17 10.15 10.15 7,101 -0.02(-0.16%)
Jun 13, 2019 10.19 10.19 10.14 10.17 7,822 +0.01(+0.12%)
Jun 12, 2019 10.23 10.24 10.14 10.15 29,690 -0.24(-2.32%)
Jun 11, 2019 10.38 10.43 10.36 10.39 8,964 +0.05(+0.52%)
Jun 10, 2019 10.36 10.36 10.34 10.34 6,182 +0.00(+0.04%)
Jun 07, 2019 10.28 10.39 10.28 10.34 15,526 +0.14(+1.39%)
Jun 06, 2019 10.16 10.21 10.15 10.19 13,397 +0.08(+0.82%)
Jun 05, 2019 10.20 10.21 10.10 10.11 90,540 -0.08(-0.80%)
Jun 04, 2019 10.11 10.21 10.10 10.19 17,405 +0.06(+0.56%)
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.