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 )

26.32 +0.19 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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 8.177 8.177 7.970 8.038 43,400 -0.07(-0.81%)
May 30, 2012 8.262 8.262 8.104 8.104 18,387 -0.27(-3.23%)
May 29, 2012 8.374 8.407 8.303 8.374 12,088 +0.13(+1.62%)
May 25, 2012 8.229 8.276 8.229 8.241 3,152 -0.00(-0.02%)
May 24, 2012 8.282 8.335 8.183 8.242 27,047 -0.11(-1.26%)
May 23, 2012 8.341 8.348 8.196 8.348 34,114 -0.09(-1.02%)
May 22, 2012 8.572 8.632 8.418 8.434 58,659 -0.09(-1.01%)
May 21, 2012 8.355 8.519 8.348 8.519 14,728 +0.33(+4.03%)
May 18, 2012 8.328 8.328 8.183 8.190 71,419 -0.18(-2.20%)
May 17, 2012 8.451 8.473 8.374 8.374 37,094 -0.10(-1.17%)
May 16, 2012 8.566 8.592 8.467 8.473 46,116 -0.01(-0.16%)
May 15, 2012 8.552 8.605 8.467 8.486 32,151 -0.09(-1.00%)
May 14, 2012 8.605 8.618 8.572 8.572 20,703 -0.24(-2.77%)
May 11, 2012 8.724 8.889 8.724 8.816 17,305 -0.07(-0.74%)
May 10, 2012 8.935 8.941 8.878 8.882 8,334 +0.11(+1.20%)
May 09, 2012 8.671 8.816 8.651 8.777 39,319 -0.09(-0.97%)
May 08, 2012 8.955 8.956 8.737 8.862 145,480 -0.28(-3.03%)
May 07, 2012 9.087 9.152 9.054 9.139 18,328 +0.06(+0.65%)
May 04, 2012 9.251 9.251 9.067 9.080 361,904 -0.30(-3.16%)
May 03, 2012 9.412 9.412 9.363 9.377 4,426 -0.03(-0.35%)
May 02, 2012 9.403 9.416 9.357 9.410 16,219 -0.11(-1.11%)
May 01, 2012 9.443 9.555 9.443 9.515 48,121 +0.07(+0.70%)
Apr 30, 2012 9.396 9.449 9.396 9.449 68,823 +0.06(+0.63%)
Apr 27, 2012 9.443 9.443 9.377 9.390 42,902 -0.13(-1.39%)
Apr 26, 2012 9.449 9.548 9.429 9.522 17,538 +0.08(+0.84%)
Apr 25, 2012 9.456 9.459 9.410 9.443 11,025 +0.17(+1.85%)
Apr 24, 2012 9.245 9.337 9.225 9.271 26,475 +0.07(+0.72%)
Apr 23, 2012 9.159 9.225 9.100 9.205 19,863 -0.22(-2.31%)
Apr 20, 2012 9.449 9.489 9.423 9.423 42,788 +0.05(+0.56%)
Apr 19, 2012 9.473 9.473 9.331 9.370 19,710 -0.03(-0.28%)
Apr 18, 2012 9.429 9.482 9.390 9.396 35,550 -0.05(-0.56%)
Apr 17, 2012 9.284 9.462 9.284 9.449 25,973 +0.25(+2.72%)
Apr 16, 2012 9.192 9.238 9.126 9.199 68,036 +0.03(+0.36%)
Apr 13, 2012 9.211 9.216 9.152 9.166 15,677 -0.16(-1.70%)
Apr 12, 2012 9.166 9.331 9.166 9.324 63,673 +0.26(+2.84%)
Apr 11, 2012 9.139 9.166 9.054 9.067 304,432 +0.13(+1.40%)
Apr 10, 2012 9.146 9.185 8.941 8.941 130,706 -0.28(-3.00%)
Apr 09, 2012 9.218 9.284 9.113 9.218 88,994 -0.07(-0.71%)
Apr 05, 2012 9.337 9.337 9.245 9.284 61,979 -0.09(-0.98%)
Apr 04, 2012 9.390 9.443 9.337 9.377 68,469 -0.18(-1.93%)
Apr 03, 2012 9.726 9.731 9.527 9.561 47,543 -0.26(-2.62%)
Apr 02, 2012 9.660 9.832 9.660 9.818 56,965 +0.16(+1.71%)
Mar 30, 2012 9.588 9.667 9.581 9.654 40,089 +0.20(+2.09%)
Mar 29, 2012 9.443 9.469 9.377 9.456 47,932 -0.05(-0.49%)
Mar 28, 2012 9.660 9.660 9.476 9.502 37,394 -0.18(-1.90%)
Mar 27, 2012 9.792 9.792 9.660 9.687 108,888 -0.21(-2.13%)
Mar 26, 2012 9.772 9.898 9.759 9.898 81,848 +0.31(+3.23%)
Mar 23, 2012 9.515 9.594 9.482 9.588 21,019 +0.19(+2.01%)
Mar 22, 2012 9.423 9.443 9.370 9.398 29,023 -0.15(-1.57%)
Mar 21, 2012 9.561 9.584 9.522 9.548 66,636 -0.05(-0.55%)
Mar 20, 2012 9.647 9.667 9.588 9.601 52,969 -0.26(-2.61%)
Mar 19, 2012 9.805 9.889 9.779 9.858 45,456 +0.07(+0.74%)
Mar 16, 2012 9.726 9.791 9.726 9.786 74,306 +0.12(+1.27%)
Mar 15, 2012 9.614 9.667 9.581 9.663 38,127 +0.11(+1.20%)
Mar 14, 2012 9.640 9.647 9.542 9.548 35,765 -0.15(-1.50%)
Mar 13, 2012 9.627 9.713 9.588 9.693 90,497 +0.11(+1.10%)
Mar 12, 2012 9.568 9.620 9.515 9.588 476,765 -0.01(-0.07%)
Mar 09, 2012 9.627 9.654 9.581 9.594 67,939 -0.16(-1.69%)
Mar 08, 2012 9.640 9.792 9.640 9.759 88,089 +0.32(+3.42%)
Mar 07, 2012 9.344 9.449 9.324 9.436 33,548 +0.23(+2.51%)
Mar 06, 2012 9.317 9.324 9.173 9.205 176,272 -0.50(-5.16%)
Mar 05, 2012 9.792 9.792 9.673 9.706 146,540 -0.17(-1.74%)
Mar 02, 2012 9.858 9.878 9.812 9.878 29,353 -0.07(-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.