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
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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 (%)
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
.