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

GX FTSE Nordic Region ETF (NY: NORW )

27.31 -0.12 (-0.44%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 3, 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 (%)
Sep 28, 2012 10.08 10.09 9.937 9.957 63,343 -0.22(-2.12%)
Sep 27, 2012 10.05 10.17 10.02 10.17 215,959 +0.23(+2.30%)
Sep 26, 2012 9.990 9.990 9.871 9.944 38,236 -0.18(-1.82%)
Sep 25, 2012 10.25 10.28 10.13 10.13 42,740 +0.00(+0.00%)
Sep 24, 2012 10.13 10.16 10.08 10.13 30,268 -0.09(-0.87%)
Sep 21, 2012 10.28 10.29 10.19 10.22 27,958 +0.10(+1.01%)
Sep 20, 2012 10.09 10.13 9.990 10.12 70,768 -0.15(-1.41%)
Sep 19, 2012 10.25 10.28 10.19 10.26 81,859 +0.01(+0.06%)
Sep 18, 2012 10.27 10.30 10.22 10.25 53,692 -0.10(-0.96%)
Sep 17, 2012 10.43 10.43 10.35 10.35 58,542 -0.04(-0.40%)
Sep 14, 2012 10.37 10.53 10.37 10.39 171,167 +0.19(+1.89%)
Sep 13, 2012 10.03 10.26 9.977 10.20 100,536 +0.22(+2.18%)
Sep 12, 2012 10.08 10.08 9.977 9.983 55,230 -0.02(-0.20%)
Sep 11, 2012 9.891 10.02 9.891 10.00 70,949 +0.18(+1.88%)
Sep 10, 2012 9.924 9.924 9.818 9.818 52,511 -0.14(-1.40%)
Sep 07, 2012 9.865 9.958 9.865 9.958 161,759 +0.19(+1.97%)
Sep 06, 2012 9.693 9.779 9.687 9.766 87,086 +0.24(+2.56%)
Sep 05, 2012 9.594 9.621 9.509 9.522 32,744 -0.12(-1.23%)
Sep 04, 2012 9.627 9.660 9.548 9.640 110,835 -0.02(-0.20%)
Aug 31, 2012 9.601 9.673 9.581 9.660 29,460 +0.20(+2.16%)
Aug 30, 2012 9.561 9.561 9.429 9.456 56,452 -0.13(-1.38%)
Aug 29, 2012 9.577 9.607 9.574 9.588 6,348 +0.01(+0.07%)
Aug 27, 2012 9.621 9.627 9.568 9.581 443,340 -0.01(-0.07%)
Aug 24, 2012 9.449 9.594 9.449 9.588 10,321 +0.07(+0.69%)
Aug 23, 2012 9.542 9.568 9.482 9.522 54,196 -0.07(-0.69%)
Aug 22, 2012 9.502 9.596 9.476 9.588 36,530 +0.01(+0.07%)
Aug 21, 2012 9.607 9.634 9.542 9.581 26,842 +0.10(+1.04%)
Aug 20, 2012 9.528 9.528 9.396 9.482 17,151 -0.08(-0.83%)
Aug 17, 2012 9.502 9.561 9.449 9.561 77,587 +0.09(+0.97%)
Aug 16, 2012 9.410 9.501 9.383 9.469 59,842 +0.08(+0.84%)
Aug 15, 2012 9.331 9.390 9.321 9.390 26,734 +0.04(+0.42%)
Aug 14, 2012 9.370 9.390 9.340 9.350 26,565 +0.09(+1.00%)
Aug 13, 2012 9.298 9.344 9.232 9.258 61,545 -0.09(-0.99%)
Aug 10, 2012 9.298 9.350 9.265 9.350 20,586 +0.02(+0.21%)
Aug 09, 2012 9.331 9.363 9.278 9.331 18,266 -0.03(-0.35%)
Aug 08, 2012 9.232 9.363 9.232 9.363 17,443 +0.01(+0.07%)
Aug 07, 2012 9.291 9.396 9.291 9.357 33,914 +0.18(+1.94%)
Aug 06, 2012 9.172 9.225 9.166 9.179 52,285 +0.07(+0.80%)
Aug 03, 2012 9.021 9.152 9.021 9.106 36,521 +0.30(+3.37%)
Aug 02, 2012 8.843 9.232 7.451 8.810 24,905 -0.13(-1.47%)
Aug 01, 2012 9.021 9.047 8.941 8.941 12,969 +0.00(+0.00%)
Jul 31, 2012 8.988 9.007 8.941 8.941 114,234 -0.08(-0.87%)
Jul 30, 2012 8.968 9.020 8.968 9.020 19,507 -0.05(-0.59%)
Jul 27, 2012 8.928 9.120 8.928 9.073 39,281 +0.14(+1.55%)
Jul 26, 2012 8.908 8.968 8.901 8.935 94,244 +0.26(+2.96%)
Jul 25, 2012 8.697 8.717 8.632 8.678 13,920 +0.16(+1.86%)
Jul 24, 2012 8.684 8.684 8.519 8.519 25,015 -0.18(-2.05%)
Jul 23, 2012 8.632 8.712 8.580 8.697 15,573 -0.26(-2.89%)
Jul 20, 2012 8.912 8.957 8.895 8.956 9,598 -0.08(-0.86%)
Jul 19, 2012 8.948 9.047 8.948 9.034 14,778 +0.12(+1.33%)
Jul 18, 2012 8.902 8.941 8.871 8.915 11,155 +0.03(+0.37%)
Jul 17, 2012 8.796 8.895 8.753 8.882 10,826 +0.13(+1.43%)
Jul 16, 2012 8.684 8.757 8.651 8.757 24,872 +0.01(+0.15%)
Jul 13, 2012 8.625 8.744 8.625 8.744 15,835 +0.20(+2.34%)
Jul 12, 2012 8.506 8.572 8.467 8.543 23,316 -0.07(-0.79%)
Jul 11, 2012 8.592 8.614 8.559 8.612 13,284 +0.02(+0.23%)
Jul 10, 2012 8.638 8.658 8.579 8.592 13,477 +0.10(+1.16%)
Jul 09, 2012 8.493 8.513 8.427 8.493 108,013 +0.00(+0.00%)
Jul 06, 2012 8.513 8.539 8.447 8.493 27,177 -0.20(-2.28%)
Jul 05, 2012 8.711 8.724 8.658 8.691 81,969 -0.28(-3.09%)
Jul 03, 2012 8.869 9.001 8.849 8.968 11,809 +0.15(+1.72%)
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.