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

GX FTSE Nordic Region ETF (NY: NORW )

26.37 +0.20 (+0.76%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 15, 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 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%)
May 01, 2020 7.320 7.395 7.239 7.327 44,137 -0.22(-2.88%)
Apr 30, 2020 7.507 7.571 7.490 7.544 14,464 -0.02(-0.31%)
Apr 29, 2020 7.404 7.568 7.404 7.568 22,553 +0.29(+4.02%)
Apr 28, 2020 7.309 7.349 7.249 7.275 27,849 +0.10(+1.44%)
Apr 27, 2020 7.034 7.206 7.034 7.172 23,875 +0.15(+2.08%)
Apr 24, 2020 7.034 7.038 6.931 7.025 46,576 +0.02(+0.25%)
Apr 23, 2020 7.008 7.135 6.999 7.008 5,082 +0.10(+1.50%)
Apr 22, 2020 6.948 6.965 6.870 6.905 14,177 +0.06(+0.90%)
Apr 21, 2020 6.870 6.943 6.810 6.843 14,243 -0.28(-3.89%)
Apr 20, 2020 7.120 7.275 7.062 7.120 53,137 -0.25(-3.39%)
Apr 17, 2020 7.223 7.404 7.129 7.370 16,958 +0.34(+4.77%)
Apr 16, 2020 7.025 7.060 6.931 7.034 15,224 -0.05(-0.73%)
Apr 15, 2020 7.060 7.129 7.012 7.086 20,928 -0.20(-2.72%)
Apr 14, 2020 7.344 7.376 7.273 7.284 57,107 -0.08(-1.05%)
Apr 13, 2020 7.378 7.413 7.266 7.361 119,441 -0.09(-1.27%)
Apr 09, 2020 7.456 7.507 7.344 7.456 71,898 +0.18(+2.49%)
Apr 08, 2020 7.197 7.318 7.143 7.275 26,619 +0.03(+0.36%)
Apr 07, 2020 7.404 7.490 7.180 7.249 26,897 +0.20(+2.81%)
Apr 06, 2020 6.948 7.077 6.948 7.051 16,433 +0.29(+4.28%)
Apr 03, 2020 6.922 6.974 6.694 6.762 28,224 -0.25(-3.51%)
Apr 02, 2020 6.819 7.060 6.784 7.008 12,110 +0.21(+3.04%)
Apr 01, 2020 6.836 7.012 6.797 6.801 14,059 +0.01(+0.13%)
Mar 31, 2020 6.793 6.827 6.638 6.793 141,715 +0.17(+2.53%)
Mar 30, 2020 6.448 6.625 6.397 6.625 28,760 +0.22(+3.43%)
Mar 27, 2020 6.337 6.500 6.250 6.405 35,542 -0.40(-5.82%)
Mar 26, 2020 6.483 6.801 6.483 6.801 28,918 +0.29(+4.50%)
Mar 25, 2020 6.285 6.556 6.173 6.509 34,968 +0.33(+5.29%)
Mar 24, 2020 6.139 6.233 6.009 6.182 28,046 +0.52(+9.12%)
Mar 23, 2020 5.820 5.854 5.665 5.665 41,670 -0.03(-0.45%)
Mar 20, 2020 6.018 6.027 5.648 5.691 64,464 -0.32(-5.30%)
Mar 19, 2020 5.673 6.100 5.673 6.009 58,160 +0.34(+6.00%)
Mar 18, 2020 5.863 5.992 5.407 5.669 54,743 -0.52(-8.42%)
Mar 17, 2020 6.268 6.317 6.113 6.190 60,857 +0.08(+1.37%)
Mar 16, 2020 5.966 6.371 5.825 6.106 38,391 -0.98(-13.82%)
Mar 13, 2020 6.896 7.103 6.569 7.086 206,634 +0.50(+7.58%)
Mar 12, 2020 6.603 6.810 6.407 6.586 44,668 -0.81(-10.94%)
Mar 11, 2020 7.654 7.697 7.327 7.395 83,816 -0.59(-7.44%)
Mar 10, 2020 8.007 8.077 7.794 7.990 175,959 +0.16(+2.03%)
Mar 09, 2020 7.817 7.938 7.684 7.830 46,360 -0.92(-10.48%)
Mar 06, 2020 8.859 8.859 8.684 8.747 101,052 -0.28(-3.15%)
Mar 05, 2020 9.109 9.212 8.971 9.031 15,831 -0.42(-4.46%)
Mar 04, 2020 9.367 9.495 9.315 9.453 17,055 +0.16(+1.76%)
Mar 03, 2020 9.393 9.488 9.160 9.290 41,669 +0.03(+0.28%)
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.