Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX FTSE Nordic Region ETF (NY: NORW )

25.67 +0.12 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 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 (%)
May 31, 2012 7.923 7.923 7.723 7.789 44,786 -0.06(-0.81%)
May 30, 2012 8.006 8.006 7.853 7.853 18,975 -0.26(-3.23%)
May 29, 2012 8.115 8.147 8.046 8.115 12,474 +0.13(+1.62%)
May 25, 2012 7.975 8.020 7.975 7.986 3,253 -0.00(-0.02%)
May 24, 2012 8.026 8.077 7.930 7.987 27,911 -0.10(-1.26%)
May 23, 2012 8.083 8.090 7.943 8.090 35,204 -0.08(-1.02%)
May 22, 2012 8.307 8.364 8.158 8.173 60,533 -0.08(-1.01%)
May 21, 2012 8.096 8.256 8.090 8.256 15,199 +0.32(+4.03%)
May 18, 2012 8.070 8.070 7.930 7.936 73,701 -0.18(-2.20%)
May 17, 2012 8.189 8.211 8.115 8.115 38,279 -0.10(-1.17%)
May 16, 2012 8.300 8.326 8.205 8.211 47,589 -0.01(-0.16%)
May 15, 2012 8.288 8.339 8.205 8.224 33,179 -0.08(-1.00%)
May 14, 2012 8.339 8.352 8.307 8.307 21,365 -0.24(-2.77%)
May 11, 2012 8.454 8.614 8.454 8.543 17,858 -0.06(-0.74%)
May 10, 2012 8.658 8.665 8.603 8.607 8,601 +0.10(+1.20%)
May 09, 2012 8.403 8.543 8.383 8.505 40,575 -0.08(-0.97%)
May 08, 2012 8.677 8.678 8.467 8.588 150,128 -0.27(-3.03%)
May 07, 2012 8.805 8.869 8.773 8.856 18,914 +0.06(+0.65%)
May 04, 2012 8.965 8.965 8.786 8.799 373,467 -0.29(-3.16%)
May 03, 2012 9.120 9.120 9.074 9.086 4,568 -0.03(-0.35%)
May 02, 2012 9.112 9.124 9.067 9.118 16,737 -0.10(-1.11%)
May 01, 2012 9.150 9.259 9.150 9.221 49,658 +0.06(+0.70%)
Apr 30, 2012 9.106 9.157 9.106 9.157 71,022 +0.06(+0.63%)
Apr 27, 2012 9.150 9.150 9.086 9.099 44,273 -0.13(-1.39%)
Apr 26, 2012 9.157 9.252 9.137 9.227 18,099 +0.08(+0.84%)
Apr 25, 2012 9.163 9.166 9.118 9.150 11,377 +0.17(+1.85%)
Apr 24, 2012 8.959 9.048 8.939 8.984 27,321 +0.06(+0.72%)
Apr 23, 2012 8.875 8.939 8.818 8.920 20,498 -0.21(-2.31%)
Apr 20, 2012 9.157 9.195 9.131 9.131 44,156 +0.05(+0.56%)
Apr 19, 2012 9.179 9.179 9.042 9.080 20,340 -0.03(-0.28%)
Apr 18, 2012 9.137 9.189 9.099 9.106 36,686 -0.05(-0.56%)
Apr 17, 2012 8.997 9.169 8.997 9.157 26,803 +0.24(+2.72%)
Apr 16, 2012 8.907 8.952 8.844 8.914 70,209 +0.03(+0.36%)
Apr 13, 2012 8.926 8.931 8.869 8.882 16,178 -0.15(-1.70%)
Apr 12, 2012 8.882 9.042 8.882 9.035 65,707 +0.25(+2.84%)
Apr 11, 2012 8.856 8.882 8.773 8.786 314,159 +0.12(+1.40%)
Apr 10, 2012 8.863 8.901 8.665 8.665 134,882 -0.27(-3.00%)
Apr 09, 2012 8.933 8.997 8.831 8.933 91,838 -0.06(-0.71%)
Apr 05, 2012 9.048 9.048 8.959 8.997 63,959 -0.09(-0.98%)
Apr 04, 2012 9.099 9.150 9.048 9.086 70,657 -0.18(-1.93%)
Apr 03, 2012 9.425 9.430 9.232 9.265 49,062 -0.25(-2.62%)
Apr 02, 2012 9.361 9.527 9.361 9.514 58,785 +0.16(+1.71%)
Mar 30, 2012 9.291 9.367 9.284 9.355 41,370 +0.19(+2.09%)
Mar 29, 2012 9.150 9.176 9.086 9.163 49,464 -0.04(-0.49%)
Mar 28, 2012 9.361 9.361 9.182 9.208 38,589 -0.18(-1.90%)
Mar 27, 2012 9.489 9.489 9.361 9.387 112,367 -0.20(-2.13%)
Mar 26, 2012 9.470 9.591 9.457 9.591 84,463 +0.30(+3.23%)
Mar 23, 2012 9.221 9.297 9.189 9.291 21,690 +0.18(+2.01%)
Mar 22, 2012 9.131 9.150 9.080 9.107 29,950 -0.15(-1.57%)
Mar 21, 2012 9.265 9.287 9.227 9.252 68,765 -0.05(-0.55%)
Mar 20, 2012 9.348 9.367 9.291 9.304 54,661 -0.25(-2.61%)
Mar 19, 2012 9.502 9.582 9.476 9.553 46,908 +0.07(+0.74%)
Mar 16, 2012 9.425 9.488 9.425 9.483 76,681 +0.12(+1.27%)
Mar 15, 2012 9.316 9.367 9.284 9.364 39,345 +0.11(+1.20%)
Mar 14, 2012 9.342 9.348 9.247 9.252 36,908 -0.14(-1.50%)
Mar 13, 2012 9.329 9.412 9.291 9.393 93,388 +0.10(+1.10%)
Mar 12, 2012 9.272 9.322 9.221 9.291 491,998 -0.01(-0.07%)
Mar 09, 2012 9.329 9.355 9.284 9.297 70,109 -0.16(-1.69%)
Mar 08, 2012 9.342 9.489 9.342 9.457 90,903 +0.31(+3.42%)
Mar 07, 2012 9.054 9.156 9.035 9.144 34,620 +0.22(+2.51%)
Mar 06, 2012 9.029 9.035 8.889 8.920 181,904 -0.49(-5.16%)
Mar 05, 2012 9.489 9.489 9.374 9.406 151,222 -0.17(-1.74%)
Mar 02, 2012 9.553 9.572 9.508 9.572 30,291 -0.06(-0.66%)
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.