Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
GX FTSE Nordic Region ETF
(NY:
NORW
)
26.38
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
8.976
8.976
8.899
8.899
81,247
-0.13(-1.46%)
May 30, 2017
8.999
9.045
8.976
9.030
50,066
-0.06(-0.67%)
May 26, 2017
9.061
9.107
9.061
9.091
89,091
-0.03(-0.34%)
May 25, 2017
9.245
9.284
9.122
9.122
187,120
-0.12(-1.33%)
May 24, 2017
9.153
9.245
9.145
9.245
85,370
+0.08(+0.84%)
May 23, 2017
9.199
9.209
9.154
9.168
42,376
-0.05(-0.50%)
May 22, 2017
9.199
9.230
9.197
9.215
56,588
+0.04(+0.46%)
May 19, 2017
9.130
9.192
9.130
9.172
82,884
+0.22(+2.45%)
May 18, 2017
8.976
8.983
8.937
8.953
42,923
-0.08(-0.85%)
May 17, 2017
9.099
9.130
9.030
9.030
128,151
-0.08(-0.93%)
May 16, 2017
9.076
9.138
9.076
9.115
62,709
+0.09(+1.02%)
May 15, 2017
9.030
9.053
9.011
9.022
46,198
+0.05(+0.60%)
May 12, 2017
8.906
8.976
8.906
8.968
30,035
+0.05(+0.52%)
May 11, 2017
8.922
8.927
8.876
8.922
28,259
+0.02(+0.17%)
May 10, 2017
8.829
8.913
8.829
8.906
19,397
+0.12(+1.31%)
May 09, 2017
8.837
8.860
8.776
8.791
31,133
+0.00(+0.00%)
May 08, 2017
8.760
8.799
8.749
8.791
60,153
-0.04(-0.44%)
May 05, 2017
8.668
8.845
8.668
8.829
128,445
+0.25(+2.87%)
May 04, 2017
8.583
8.606
8.555
8.583
84,126
-0.11(-1.24%)
May 03, 2017
8.668
8.706
8.668
8.691
114,717
-0.04(-0.44%)
May 02, 2017
8.706
8.745
8.704
8.729
213,736
+0.09(+1.07%)
May 01, 2017
8.683
8.683
8.637
8.637
75,416
+0.00(+0.00%)
Apr 28, 2017
8.672
8.695
8.629
8.637
70,410
-0.03(-0.36%)
Apr 27, 2017
8.668
8.675
8.614
8.668
33,814
+0.03(+0.39%)
Apr 26, 2017
8.606
8.675
8.606
8.634
74,130
-0.06(-0.74%)
Apr 25, 2017
8.652
8.706
8.652
8.699
88,071
+0.08(+0.90%)
Apr 24, 2017
8.645
8.645
8.583
8.621
197,700
+0.22(+2.66%)
Apr 21, 2017
8.437
8.437
8.375
8.398
53,522
-0.08(-0.91%)
Apr 20, 2017
8.475
8.506
8.475
8.475
69,848
+0.02(+0.27%)
Apr 19, 2017
8.535
8.535
8.452
8.452
56,648
-0.15(-1.69%)
Apr 18, 2017
8.560
8.614
8.560
8.597
24,482
-0.07(-0.81%)
Apr 17, 2017
8.621
8.698
8.621
8.668
85,410
+0.07(+0.81%)
Apr 13, 2017
8.652
8.668
8.583
8.598
125,921
-0.06(-0.71%)
Apr 12, 2017
8.660
8.683
8.621
8.660
29,481
+0.02(+0.27%)
Apr 11, 2017
8.621
8.652
8.579
8.637
23,423
+0.05(+0.54%)
Apr 10, 2017
8.567
8.614
8.567
8.591
71,564
+0.05(+0.54%)
Apr 07, 2017
8.578
8.591
8.544
8.544
87,598
-0.02(-0.28%)
Apr 06, 2017
8.591
8.621
8.560
8.569
34,770
+0.03(+0.37%)
Apr 05, 2017
8.598
8.629
8.529
8.537
194,396
-0.05(-0.63%)
Apr 04, 2017
8.567
8.598
8.529
8.591
450,427
-0.02(-0.27%)
Apr 03, 2017
8.637
8.664
8.575
8.614
267,533
-0.02(-0.18%)
Mar 31, 2017
8.583
8.633
8.557
8.629
37,015
-0.03(-0.36%)
Mar 30, 2017
8.668
8.691
8.653
8.660
53,082
-0.03(-0.35%)
Mar 29, 2017
8.575
8.696
8.575
8.691
138,375
+0.02(+0.18%)
Mar 28, 2017
8.629
8.720
8.606
8.675
58,698
+0.05(+0.63%)
Mar 27, 2017
8.544
8.637
8.539
8.621
168,564
-0.13(-1.50%)
Mar 24, 2017
8.729
8.776
8.729
8.752
43,489
+0.03(+0.35%)
Mar 23, 2017
8.729
8.775
8.722
8.722
34,510
-0.05(-0.61%)
Mar 22, 2017
8.770
8.799
8.745
8.776
96,658
-0.07(-0.78%)
Mar 21, 2017
8.984
8.997
8.845
8.845
87,663
-0.04(-0.43%)
Mar 20, 2017
8.861
8.918
8.860
8.883
87,500
-0.03(-0.35%)
Mar 17, 2017
8.921
8.945
8.899
8.914
165,523
+0.05(+0.61%)
Mar 16, 2017
8.837
8.860
8.822
8.860
107,576
+0.05(+0.61%)
Mar 15, 2017
8.668
8.813
8.668
8.806
60,774
+0.18(+2.14%)
Mar 14, 2017
8.629
8.652
8.584
8.621
112,058
-0.15(-1.67%)
Mar 13, 2017
8.706
8.776
8.706
8.768
38,484
+0.09(+1.07%)
Mar 10, 2017
8.675
8.679
8.629
8.675
173,339
+0.09(+1.08%)
Mar 09, 2017
8.598
8.610
8.544
8.583
132,028
-0.02(-0.18%)
Mar 08, 2017
8.698
8.729
8.591
8.598
239,688
-0.15(-1.76%)
Mar 07, 2017
8.752
8.783
8.732
8.752
32,589
+0.03(+0.35%)
Mar 06, 2017
8.722
8.730
8.693
8.722
111,204
-0.10(-1.14%)
Mar 03, 2017
8.776
8.822
8.738
8.822
163,173
+0.02(+0.17%)
Mar 02, 2017
8.814
8.845
8.799
8.806
132,130
-0.05(-0.61%)
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
.