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
)
26.43
-0.21 (-0.80%)
Official Closing Price
Updated: 8:00 PM EDT, May 22, 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 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
.