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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 9.126 9.290 9.023 9.264 71,472 +0.16(+1.80%)
Feb 28, 2020 8.902 9.109 8.816 9.100 41,233 +0.03(+0.28%)
Feb 27, 2020 9.152 9.228 9.040 9.074 61,371 -0.40(-4.18%)
Feb 26, 2020 9.574 9.655 9.419 9.470 65,315 -0.05(-0.54%)
Feb 25, 2020 9.746 9.780 9.522 9.522 33,472 -0.17(-1.78%)
Feb 24, 2020 9.711 9.823 9.568 9.694 140,798 -0.53(-5.18%)
Feb 21, 2020 10.22 10.26 10.18 10.22 15,680 +0.01(+0.09%)
Feb 20, 2020 10.27 10.28 10.17 10.21 7,589 -0.00(-0.04%)
Feb 19, 2020 10.19 10.26 10.15 10.22 39,317 +0.14(+1.35%)
Feb 18, 2020 10.06 10.12 10.04 10.08 10,330 -0.09(-0.87%)
Feb 14, 2020 10.19 10.22 10.15 10.17 6,039 +0.01(+0.13%)
Feb 13, 2020 10.12 10.17 10.00 10.16 6,823 -0.06(-0.59%)
Feb 12, 2020 10.25 10.28 10.18 10.22 18,099 +0.07(+0.70%)
Feb 11, 2020 10.13 10.16 10.10 10.15 79,772 +0.17(+1.70%)
Feb 10, 2020 9.944 9.985 9.918 9.978 32,557 -0.08(-0.77%)
Feb 07, 2020 10.05 10.12 10.02 10.06 45,647 -0.20(-1.93%)
Feb 06, 2020 10.25 10.30 10.24 10.25 25,944 +0.03(+0.25%)
Feb 05, 2020 10.23 10.26 10.14 10.23 63,248 +0.17(+1.71%)
Feb 04, 2020 10.06 10.13 10.03 10.06 67,993 +0.14(+1.39%)
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.