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
)
27.43
+0.32 (+1.20%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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, 2015
9.128
9.215
9.107
9.157
52,573
-0.01(-0.16%)
May 28, 2015
9.128
9.182
9.056
9.171
24,660
-0.09(-0.93%)
May 27, 2015
9.179
9.265
9.150
9.258
190,067
+0.02(+0.23%)
May 26, 2015
9.330
9.330
9.193
9.236
206,593
-0.23(-2.44%)
May 22, 2015
9.561
9.467
9.467
9.467
71,564
-0.18(-1.87%)
May 21, 2015
9.597
9.662
9.554
9.647
88,269
+0.09(+0.90%)
May 20, 2015
9.590
9.608
9.503
9.561
193,903
-0.04(-0.45%)
May 19, 2015
9.669
9.669
9.582
9.604
72,744
-0.27(-2.77%)
May 18, 2015
9.907
9.914
9.852
9.878
57,401
-0.13(-1.30%)
May 15, 2015
9.950
10.05
9.878
10.01
265,099
+0.01(+0.07%)
May 14, 2015
9.972
10.04
9.950
10.00
103,227
+0.11(+1.09%)
May 13, 2015
9.957
10.02
9.893
9.893
190,625
+0.10(+1.03%)
May 12, 2015
9.705
9.832
9.705
9.792
81,576
+0.16(+1.65%)
May 11, 2015
9.683
9.683
9.611
9.633
85,109
-0.08(-0.82%)
May 08, 2015
9.741
9.757
9.651
9.712
87,964
+0.06(+0.60%)
May 07, 2015
9.756
9.756
9.581
9.655
52,985
-0.10(-1.03%)
May 06, 2015
9.784
9.900
9.730
9.756
133,022
+0.20(+2.11%)
May 05, 2015
9.582
9.633
9.539
9.554
447,483
+0.02(+0.23%)
May 04, 2015
9.575
9.626
9.525
9.532
107,467
+0.04(+0.46%)
May 01, 2015
9.554
9.554
9.418
9.489
78,960
+0.00(+0.00%)
Apr 30, 2015
9.467
9.554
9.467
9.489
81,371
+0.08(+0.84%)
Apr 29, 2015
9.388
9.445
9.366
9.409
54,203
+0.01(+0.15%)
Apr 28, 2015
9.373
9.417
9.364
9.395
229,538
+0.01(+0.15%)
Apr 27, 2015
9.395
9.417
9.330
9.381
139,948
+0.04(+0.46%)
Apr 24, 2015
9.287
9.417
9.272
9.337
36,274
+0.05(+0.54%)
Apr 23, 2015
9.121
9.323
9.121
9.287
66,109
+0.13(+1.45%)
Apr 22, 2015
9.179
9.179
9.085
9.154
74,378
-0.06(-0.66%)
Apr 21, 2015
9.272
9.272
9.193
9.215
144,393
+0.01(+0.08%)
Apr 20, 2015
9.244
9.280
9.193
9.208
39,350
-0.04(-0.47%)
Apr 17, 2015
9.330
9.337
9.208
9.251
165,377
-0.24(-2.51%)
Apr 16, 2015
9.460
9.539
9.373
9.489
578,815
+0.10(+1.08%)
Apr 15, 2015
9.236
9.388
9.229
9.388
149,934
+0.19(+2.04%)
Apr 14, 2015
9.114
9.207
9.092
9.200
113,284
+0.27(+3.07%)
Apr 13, 2015
8.998
8.998
8.901
8.926
88,283
-0.05(-0.60%)
Apr 10, 2015
8.869
8.991
8.869
8.980
40,451
+0.18(+2.09%)
Apr 09, 2015
8.804
8.817
8.739
8.797
97,641
+0.03(+0.33%)
Apr 08, 2015
8.811
8.854
8.746
8.768
394,278
+0.01(+0.16%)
Apr 07, 2015
8.753
8.827
8.746
8.753
75,005
+0.09(+1.00%)
Apr 06, 2015
8.631
8.703
8.616
8.667
204,422
+0.13(+1.52%)
Apr 02, 2015
8.523
8.537
8.537
8.537
10,817
+0.06(+0.77%)
Apr 01, 2015
8.479
8.508
8.407
8.472
78,001
+0.06(+0.77%)
Mar 31, 2015
8.371
8.422
8.364
8.407
20,426
-0.09(-1.10%)
Mar 30, 2015
8.580
8.580
8.479
8.501
19,952
+0.01(+0.17%)
Mar 27, 2015
8.515
8.515
8.450
8.486
46,982
-0.12(-1.34%)
Mar 26, 2015
8.602
8.631
8.544
8.602
73,909
-0.05(-0.58%)
Mar 25, 2015
8.710
8.710
8.631
8.652
28,880
-0.04(-0.41%)
Mar 24, 2015
8.760
8.760
8.681
8.688
45,553
-0.03(-0.33%)
Mar 23, 2015
8.652
8.739
8.645
8.717
92,884
+0.20(+2.37%)
Mar 20, 2015
8.494
8.595
8.458
8.515
223,252
+0.17(+1.99%)
Mar 19, 2015
8.364
8.393
8.328
8.350
96,230
+0.02(+0.26%)
Mar 18, 2015
8.047
8.357
8.047
8.328
150,120
+0.22(+2.76%)
Mar 17, 2015
8.097
8.119
8.062
8.104
146,170
+0.00(+0.00%)
Mar 16, 2015
8.148
8.155
8.047
8.104
127,707
-0.09(-1.06%)
Mar 13, 2015
8.263
8.263
8.148
8.191
711,176
-0.14(-1.64%)
Mar 12, 2015
8.393
8.393
8.285
8.328
389,685
+0.12(+1.40%)
Mar 11, 2015
8.213
8.255
8.162
8.213
35,341
-0.01(-0.09%)
Mar 10, 2015
8.386
8.386
8.184
8.220
169,287
-0.35(-4.12%)
Mar 09, 2015
8.631
8.631
8.548
8.573
61,641
-0.06(-0.67%)
Mar 06, 2015
8.760
8.760
8.598
8.631
58,121
-0.19(-2.13%)
Mar 05, 2015
8.782
8.833
8.762
8.818
69,051
+0.12(+1.41%)
Mar 04, 2015
8.703
8.825
8.623
8.696
78,431
-0.13(-1.47%)
Mar 03, 2015
8.833
8.883
8.818
8.825
129,725
+0.01(+0.08%)
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
.