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
)
26.58
+0.42 (+1.60%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 12, 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 (%)
Jan 31, 2013
10.58
10.58
10.48
10.50
70,421
-0.05(-0.49%)
Jan 30, 2013
10.53
10.58
10.53
10.55
20,063
+0.01(+0.06%)
Jan 29, 2013
10.50
10.56
10.49
10.54
18,920
+0.08(+0.76%)
Jan 28, 2013
10.54
10.56
10.44
10.46
108,419
-0.13(-1.24%)
Jan 25, 2013
10.52
10.60
10.52
10.60
138,130
+0.11(+1.01%)
Jan 24, 2013
10.40
10.49
10.40
10.49
85,711
+0.06(+0.59%)
Jan 23, 2013
10.41
10.43
10.38
10.43
51,522
+0.07(+0.72%)
Jan 22, 2013
10.30
10.37
10.30
10.35
28,036
-0.00(-0.04%)
Jan 18, 2013
10.33
10.37
10.28
10.36
18,293
-0.03(-0.25%)
Jan 17, 2013
10.37
10.41
10.36
10.39
28,375
+0.15(+1.42%)
Jan 16, 2013
10.25
10.27
10.21
10.24
38,996
-0.01(-0.06%)
Jan 15, 2013
10.25
10.27
10.21
10.25
32,846
-0.12(-1.15%)
Jan 14, 2013
10.32
10.39
10.31
10.37
110,690
+0.08(+0.77%)
Jan 11, 2013
10.30
10.31
10.23
10.29
64,481
-0.03(-0.32%)
Jan 10, 2013
10.25
10.32
10.25
10.32
84,813
+0.20(+1.93%)
Jan 09, 2013
10.14
10.17
10.12
10.12
10,265
+0.01(+0.09%)
Jan 08, 2013
10.10
10.13
10.09
10.12
20,104
+0.04(+0.39%)
Jan 07, 2013
10.06
10.10
10.02
10.08
28,522
-0.07(-0.72%)
Jan 04, 2013
10.04
10.15
10.04
10.15
53,471
+0.06(+0.58%)
Jan 03, 2013
10.13
10.18
10.08
10.09
37,320
-0.10(-0.96%)
Jan 02, 2013
10.23
10.24
10.13
10.19
174,702
+0.13(+1.31%)
Dec 31, 2012
9.825
10.06
9.825
10.06
110,134
+0.26(+2.63%)
Dec 28, 2012
9.904
9.904
9.799
9.799
66,179
-0.17(-1.66%)
Dec 27, 2012
10.01
10.01
9.885
9.964
14,311
-0.22(-2.13%)
Dec 26, 2012
10.21
10.27
10.15
10.18
74,560
-0.02(-0.19%)
Dec 24, 2012
10.23
10.23
10.15
10.20
8,410
-0.07(-0.71%)
Dec 21, 2012
10.23
10.27
10.22
10.27
57,569
+0.01(+0.13%)
Dec 20, 2012
10.31
10.31
10.24
10.26
22,640
-0.04(-0.38%)
Dec 19, 2012
10.35
10.39
10.30
10.30
21,169
+0.09(+0.84%)
Dec 18, 2012
10.12
10.21
10.12
10.21
16,427
+0.11(+1.04%)
Dec 17, 2012
10.12
10.13
10.10
10.11
26,105
+0.01(+0.07%)
Dec 14, 2012
10.07
10.15
10.07
10.10
13,673
+0.05(+0.52%)
Dec 13, 2012
10.17
10.17
10.05
10.05
31,815
-0.14(-1.36%)
Dec 12, 2012
10.13
10.22
10.13
10.19
15,009
+0.13(+1.28%)
Dec 11, 2012
10.01
10.07
10.01
10.06
56,505
+0.10(+1.03%)
Dec 10, 2012
9.898
9.964
9.898
9.957
31,569
-0.02(-0.20%)
Dec 07, 2012
9.970
9.977
9.911
9.977
34,522
-0.05(-0.52%)
Dec 06, 2012
10.00
10.03
9.983
10.03
28,504
+0.06(+0.59%)
Dec 05, 2012
9.891
10.01
9.891
9.970
15,319
+0.04(+0.39%)
Dec 04, 2012
9.911
9.944
9.904
9.932
105,673
-0.01(-0.05%)
Nov 30, 2012
9.924
9.976
9.912
9.937
18,228
-0.01(-0.07%)
Nov 29, 2012
9.917
9.970
9.898
9.944
60,444
+0.09(+0.88%)
Nov 28, 2012
9.706
9.857
9.696
9.857
71,759
-0.00(-0.01%)
Nov 27, 2012
9.904
9.920
9.858
9.858
26,742
-0.13(-1.25%)
Nov 26, 2012
9.937
9.996
9.931
9.983
80,847
-0.06(-0.59%)
Nov 23, 2012
10.02
10.06
9.990
10.04
24,893
+0.20(+2.07%)
Nov 21, 2012
9.838
9.858
9.829
9.839
28,747
+0.02(+0.21%)
Nov 20, 2012
9.772
9.818
9.753
9.818
47,224
-0.01(-0.07%)
Nov 19, 2012
9.720
9.838
9.693
9.825
27,854
+0.32(+3.33%)
Nov 16, 2012
9.495
9.528
9.445
9.509
84,684
-0.01(-0.07%)
Nov 15, 2012
9.574
9.614
9.489
9.515
97,612
-0.04(-0.42%)
Nov 14, 2012
9.660
9.667
9.555
9.555
60,787
-0.06(-0.60%)
Nov 13, 2012
9.555
9.654
9.502
9.613
47,443
-0.13(-1.30%)
Nov 12, 2012
9.786
9.786
9.693
9.739
130,174
+0.02(+0.20%)
Nov 09, 2012
9.660
9.783
9.640
9.720
68,986
-0.02(-0.20%)
Nov 08, 2012
9.838
9.838
9.726
9.739
242,910
-0.10(-1.06%)
Nov 07, 2012
9.865
9.865
9.792
9.844
43,319
-0.15(-1.46%)
Nov 06, 2012
9.924
10.01
9.924
9.990
8,192
+0.13(+1.27%)
Nov 05, 2012
9.832
9.891
9.805
9.865
54,508
-0.05(-0.47%)
Nov 02, 2012
10.07
10.07
9.903
9.911
23,125
-0.18(-1.76%)
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
.