Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX FTSE Nordic Region ETF (NY: NORW )

26.26 -0.34 (-1.28%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 10.41 10.43 10.21 10.21 74,633 -0.24(-2.34%)
Nov 27, 2020 10.46 10.54 10.46 10.46 9,507 +0.02(+0.17%)
Nov 25, 2020 10.34 10.46 10.31 10.44 48,341 +0.03(+0.25%)
Nov 24, 2020 10.22 10.41 10.22 10.41 13,335 +0.41(+4.10%)
Nov 23, 2020 10.03 10.06 9.965 10.00 16,398 +0.07(+0.75%)
Nov 20, 2020 9.960 9.960 9.922 9.930 4,123 +0.01(+0.13%)
Nov 19, 2020 9.838 9.917 9.812 9.917 12,479 -0.00(-0.04%)
Nov 18, 2020 9.908 10.03 9.899 9.921 15,232 +0.02(+0.22%)
Nov 17, 2020 9.847 9.925 9.847 9.899 66,105 +0.03(+0.27%)
Nov 16, 2020 9.864 9.899 9.812 9.873 29,719 +0.24(+2.54%)
Nov 13, 2020 9.576 9.629 9.550 9.629 57,505 +0.17(+1.75%)
Nov 12, 2020 9.629 9.637 9.445 9.463 36,319 -0.17(-1.72%)
Nov 11, 2020 9.620 9.668 9.594 9.629 13,270 +0.03(+0.36%)
Nov 10, 2020 9.576 9.606 9.502 9.594 24,124 +0.10(+1.10%)
Nov 09, 2020 9.611 9.656 9.271 9.489 166,957 +0.45(+4.92%)
Nov 06, 2020 9.079 9.092 9.004 9.044 38,146 +0.05(+0.58%)
Nov 05, 2020 8.974 9.053 8.861 8.991 101,713 +0.13(+1.48%)
Nov 04, 2020 8.738 8.904 8.738 8.861 88,247 +0.14(+1.60%)
Nov 03, 2020 8.660 8.743 8.629 8.721 56,171 +0.24(+2.88%)
Nov 02, 2020 8.433 8.476 8.407 8.476 45,371 +0.09(+1.09%)
Oct 30, 2020 8.372 8.459 8.319 8.385 147,887 +0.05(+0.58%)
Oct 29, 2020 8.293 8.406 8.040 8.337 140,527 -0.12(-1.44%)
Oct 28, 2020 8.529 8.581 8.407 8.459 125,008 -0.43(-4.81%)
Oct 27, 2020 8.930 8.939 8.852 8.887 59,343 +0.01(+0.15%)
Oct 26, 2020 8.974 9.018 8.826 8.874 240,388 -0.29(-3.19%)
Oct 23, 2020 9.149 9.166 9.105 9.166 13,402 +0.04(+0.48%)
Oct 22, 2020 9.105 9.131 9.061 9.122 79,077 +0.03(+0.29%)
Oct 21, 2020 9.175 9.201 9.096 9.096 140,212 -0.09(-0.95%)
Oct 20, 2020 9.201 9.236 9.149 9.184 213,391 +0.08(+0.86%)
Oct 19, 2020 9.211 9.296 9.088 9.105 550,555 -0.06(-0.67%)
Oct 16, 2020 9.175 9.227 9.166 9.166 426,595 +0.00(+0.00%)
Oct 15, 2020 9.044 9.245 8.983 9.166 858,554 -0.14(-1.50%)
Oct 14, 2020 9.358 9.358 9.262 9.306 6,019 -0.01(-0.09%)
Oct 13, 2020 9.402 9.402 9.262 9.314 13,555 -0.18(-1.93%)
Oct 12, 2020 9.445 9.507 9.419 9.498 16,014 +0.05(+0.55%)
Oct 09, 2020 9.402 9.454 9.356 9.445 11,798 +0.10(+1.12%)
Oct 08, 2020 9.314 9.384 9.314 9.341 11,340 +0.09(+0.99%)
Oct 07, 2020 9.236 9.253 9.201 9.249 28,582 +0.16(+1.77%)
Oct 06, 2020 9.344 9.393 9.088 9.088 22,554 -0.23(-2.43%)
Oct 05, 2020 9.175 9.345 9.175 9.314 51,045 +0.31(+3.39%)
Oct 02, 2020 8.965 9.070 8.965 9.009 14,891 -0.03(-0.29%)
Oct 01, 2020 9.035 9.035 8.948 9.035 13,706 +0.01(+0.10%)
Sep 30, 2020 8.887 9.026 8.834 9.026 29,097 +0.21(+2.38%)
Sep 29, 2020 8.826 8.861 8.736 8.817 33,538 +0.03(+0.30%)
Sep 28, 2020 8.782 8.817 8.738 8.791 71,390 +0.13(+1.51%)
Sep 25, 2020 8.599 8.668 8.520 8.660 20,275 -0.07(-0.80%)
Sep 24, 2020 8.634 8.756 8.529 8.730 31,364 +0.06(+0.70%)
Sep 23, 2020 8.869 8.893 8.634 8.668 22,012 -0.20(-2.26%)
Sep 22, 2020 8.957 8.978 8.817 8.869 20,170 -0.02(-0.20%)
Sep 21, 2020 8.930 8.963 8.773 8.887 74,569 -0.46(-4.95%)
Sep 18, 2020 9.341 9.389 9.280 9.349 61,858 -0.07(-0.74%)
Sep 17, 2020 9.314 9.419 9.314 9.419 59,276 -0.01(-0.09%)
Sep 16, 2020 9.376 9.480 9.371 9.428 119,469 +0.05(+0.56%)
Sep 15, 2020 9.445 9.445 9.323 9.376 251,839 +0.06(+0.66%)
Sep 14, 2020 9.419 9.419 9.262 9.314 131,411 -0.06(-0.65%)
Sep 11, 2020 9.384 9.415 9.314 9.376 36,886 +0.19(+2.09%)
Sep 10, 2020 9.432 9.476 9.166 9.184 233,565 -0.24(-2.59%)
Sep 09, 2020 9.367 9.483 9.340 9.428 152,437 +0.28(+3.10%)
Sep 08, 2020 9.253 9.266 9.131 9.144 80,691 -0.31(-3.28%)
Sep 04, 2020 9.445 9.524 9.245 9.454 75,375 +0.11(+1.17%)
Sep 03, 2020 9.498 9.567 9.297 9.345 435,249 -0.26(-2.68%)
Sep 02, 2020 9.629 9.646 9.559 9.603 243,615 -0.09(-0.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.