Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 12.65 12.70 12.59 12.70 7,513 +0.23(+1.82%)
May 27, 2021 12.47 12.53 12.44 12.47 38,787 +0.05(+0.41%)
May 26, 2021 12.42 12.49 12.40 12.42 3,284 -0.04(-0.31%)
May 25, 2021 12.56 12.56 12.44 12.46 13,131 -0.13(-1.05%)
May 24, 2021 12.56 12.61 12.54 12.59 10,804 +0.13(+1.06%)
May 21, 2021 12.53 12.54 12.42 12.46 13,854 -0.00(-0.01%)
May 20, 2021 12.33 12.46 12.32 12.46 7,899 +0.19(+1.59%)
May 19, 2021 12.28 12.35 12.23 12.26 22,145 -0.25(-2.03%)
May 18, 2021 12.53 12.58 12.51 12.52 9,466 +0.09(+0.69%)
May 17, 2021 12.34 12.46 12.34 12.43 48,117 -0.05(-0.41%)
May 14, 2021 12.30 12.48 12.30 12.48 11,169 +0.30(+2.45%)
May 13, 2021 12.04 12.19 11.99 12.19 14,482 +0.08(+0.64%)
May 12, 2021 12.20 12.28 12.09 12.11 29,563 -0.28(-2.28%)
May 11, 2021 12.30 12.46 12.27 12.39 22,438 -0.15(-1.16%)
May 10, 2021 12.69 12.69 12.53 12.53 14,098 -0.20(-1.60%)
May 07, 2021 12.50 12.75 12.49 12.74 41,239 +0.30(+2.39%)
May 06, 2021 12.35 12.44 12.30 12.44 17,617 +0.01(+0.08%)
May 05, 2021 12.38 12.45 12.35 12.43 49,370 +0.08(+0.64%)
May 04, 2021 12.37 12.44 12.29 12.35 39,290 -0.15(-1.19%)
May 03, 2021 12.40 12.57 12.40 12.50 10,738 +0.22(+1.81%)
Apr 30, 2021 12.49 12.54 12.27 12.28 61,283 -0.44(-3.49%)
Apr 29, 2021 12.75 12.76 12.61 12.72 15,840 -0.01(-0.07%)
Apr 28, 2021 12.60 12.76 12.58 12.73 120,571 +0.22(+1.77%)
Apr 27, 2021 12.46 12.51 12.46 12.51 10,315 +0.03(+0.21%)
Apr 26, 2021 12.43 12.48 12.42 12.48 18,774 +0.09(+0.69%)
Apr 23, 2021 12.32 12.42 12.31 12.40 35,904 +0.21(+1.75%)
Apr 22, 2021 12.23 12.24 12.13 12.18 9,627 +0.05(+0.42%)
Apr 21, 2021 11.98 12.13 11.83 12.13 21,141 +0.02(+0.14%)
Apr 20, 2021 12.27 12.28 12.10 12.12 28,473 -0.26(-2.07%)
Apr 19, 2021 12.38 12.48 12.34 12.37 15,552 -0.06(-0.48%)
Apr 16, 2021 12.36 12.45 12.34 12.43 27,601 +0.21(+1.68%)
Apr 15, 2021 12.22 12.27 12.18 12.23 29,168 +0.13(+1.06%)
Apr 14, 2021 12.10 12.13 12.06 12.10 4,600 +0.06(+0.50%)
Apr 13, 2021 11.94 12.04 11.94 12.04 31,882 +0.19(+1.59%)
Apr 12, 2021 11.95 11.97 11.85 11.85 14,186 -0.10(-0.86%)
Apr 09, 2021 11.96 12.00 11.94 11.95 4,561 -0.03(-0.29%)
Apr 08, 2021 11.99 12.06 11.99 11.99 19,372 -0.02(-0.14%)
Apr 07, 2021 12.07 12.07 11.99 12.00 21,684 -0.02(-0.14%)
Apr 06, 2021 12.04 12.12 12.00 12.02 34,514 -0.10(-0.85%)
Apr 05, 2021 12.04 12.13 12.00 12.12 38,719 +0.15(+1.29%)
Apr 01, 2021 11.97 11.97 11.90 11.97 22,104 +0.13(+1.08%)
Mar 31, 2021 11.82 11.93 11.82 11.84 38,238 +0.00(+0.00%)
Mar 30, 2021 11.80 11.87 11.77 11.84 10,336 -0.02(-0.14%)
Mar 29, 2021 11.83 11.86 11.74 11.86 19,559 +0.09(+0.80%)
Mar 26, 2021 11.77 11.77 11.62 11.77 24,911 +0.31(+2.69%)
Mar 25, 2021 11.40 11.55 11.37 11.46 55,328 -0.11(-0.94%)
Mar 24, 2021 11.64 11.67 11.53 11.57 29,091 +0.05(+0.43%)
Mar 23, 2021 11.65 11.71 11.41 11.52 78,411 -0.35(-2.95%)
Mar 22, 2021 11.85 11.93 11.85 11.87 18,603 +0.07(+0.58%)
Mar 19, 2021 11.78 11.88 11.64 11.80 52,512 +0.08(+0.66%)
Mar 18, 2021 11.94 12.03 11.71 11.72 134,198 -0.29(-2.43%)
Mar 17, 2021 11.88 12.02 11.83 12.01 39,337 +0.07(+0.57%)
Mar 16, 2021 12.02 12.02 11.91 11.94 4,526 -0.10(-0.85%)
Mar 15, 2021 11.97 12.05 11.87 12.05 16,186 -0.01(-0.07%)
Mar 12, 2021 11.97 12.06 11.95 12.06 15,203 +0.01(+0.07%)
Mar 11, 2021 12.05 12.08 11.93 12.05 15,654 +0.02(+0.14%)
Mar 10, 2021 11.98 12.08 11.95 12.03 15,304 +0.09(+0.72%)
Mar 09, 2021 11.86 11.97 11.86 11.94 18,595 +0.21(+1.75%)
Mar 08, 2021 11.69 11.80 11.69 11.74 18,747 +0.05(+0.44%)
Mar 05, 2021 11.63 11.71 11.50 11.69 17,075 +0.26(+2.24%)
Mar 04, 2021 11.58 11.60 11.36 11.43 32,492 -0.17(-1.47%)
Mar 03, 2021 11.55 11.68 11.55 11.60 12,622 +0.00(+0.04%)
Mar 02, 2021 11.55 11.63 11.55 11.60 7,363 +0.11(+0.96%)
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.