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 )

26.55 +0.21 (+0.81%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2017 8.976 8.976 8.899 8.899 81,247 -0.13(-1.46%)
May 30, 2017 8.999 9.045 8.976 9.030 50,066 -0.06(-0.67%)
May 26, 2017 9.061 9.107 9.061 9.091 89,091 -0.03(-0.34%)
May 25, 2017 9.245 9.284 9.122 9.122 187,120 -0.12(-1.33%)
May 24, 2017 9.153 9.245 9.145 9.245 85,370 +0.08(+0.84%)
May 23, 2017 9.199 9.209 9.154 9.168 42,376 -0.05(-0.50%)
May 22, 2017 9.199 9.230 9.197 9.215 56,588 +0.04(+0.46%)
May 19, 2017 9.130 9.192 9.130 9.172 82,884 +0.22(+2.45%)
May 18, 2017 8.976 8.983 8.937 8.953 42,923 -0.08(-0.85%)
May 17, 2017 9.099 9.130 9.030 9.030 128,151 -0.08(-0.93%)
May 16, 2017 9.076 9.138 9.076 9.115 62,709 +0.09(+1.02%)
May 15, 2017 9.030 9.053 9.011 9.022 46,198 +0.05(+0.60%)
May 12, 2017 8.906 8.976 8.906 8.968 30,035 +0.05(+0.52%)
May 11, 2017 8.922 8.927 8.876 8.922 28,259 +0.02(+0.17%)
May 10, 2017 8.829 8.913 8.829 8.906 19,397 +0.12(+1.31%)
May 09, 2017 8.837 8.860 8.776 8.791 31,133 +0.00(+0.00%)
May 08, 2017 8.760 8.799 8.749 8.791 60,153 -0.04(-0.44%)
May 05, 2017 8.668 8.845 8.668 8.829 128,445 +0.25(+2.87%)
May 04, 2017 8.583 8.606 8.555 8.583 84,126 -0.11(-1.24%)
May 03, 2017 8.668 8.706 8.668 8.691 114,717 -0.04(-0.44%)
May 02, 2017 8.706 8.745 8.704 8.729 213,736 +0.09(+1.07%)
May 01, 2017 8.683 8.683 8.637 8.637 75,416 +0.00(+0.00%)
Apr 28, 2017 8.672 8.695 8.629 8.637 70,410 -0.03(-0.36%)
Apr 27, 2017 8.668 8.675 8.614 8.668 33,814 +0.03(+0.39%)
Apr 26, 2017 8.606 8.675 8.606 8.634 74,130 -0.06(-0.74%)
Apr 25, 2017 8.652 8.706 8.652 8.699 88,071 +0.08(+0.90%)
Apr 24, 2017 8.645 8.645 8.583 8.621 197,700 +0.22(+2.66%)
Apr 21, 2017 8.437 8.437 8.375 8.398 53,522 -0.08(-0.91%)
Apr 20, 2017 8.475 8.506 8.475 8.475 69,848 +0.02(+0.27%)
Apr 19, 2017 8.535 8.535 8.452 8.452 56,648 -0.15(-1.69%)
Apr 18, 2017 8.560 8.614 8.560 8.597 24,482 -0.07(-0.81%)
Apr 17, 2017 8.621 8.698 8.621 8.668 85,410 +0.07(+0.81%)
Apr 13, 2017 8.652 8.668 8.583 8.598 125,921 -0.06(-0.71%)
Apr 12, 2017 8.660 8.683 8.621 8.660 29,481 +0.02(+0.27%)
Apr 11, 2017 8.621 8.652 8.579 8.637 23,423 +0.05(+0.54%)
Apr 10, 2017 8.567 8.614 8.567 8.591 71,564 +0.05(+0.54%)
Apr 07, 2017 8.578 8.591 8.544 8.544 87,598 -0.02(-0.28%)
Apr 06, 2017 8.591 8.621 8.560 8.569 34,770 +0.03(+0.37%)
Apr 05, 2017 8.598 8.629 8.529 8.537 194,396 -0.05(-0.63%)
Apr 04, 2017 8.567 8.598 8.529 8.591 450,427 -0.02(-0.27%)
Apr 03, 2017 8.637 8.664 8.575 8.614 267,533 -0.02(-0.18%)
Mar 31, 2017 8.583 8.633 8.557 8.629 37,015 -0.03(-0.36%)
Mar 30, 2017 8.668 8.691 8.653 8.660 53,082 -0.03(-0.35%)
Mar 29, 2017 8.575 8.696 8.575 8.691 138,375 +0.02(+0.18%)
Mar 28, 2017 8.629 8.720 8.606 8.675 58,698 +0.05(+0.63%)
Mar 27, 2017 8.544 8.637 8.539 8.621 168,564 -0.13(-1.50%)
Mar 24, 2017 8.729 8.776 8.729 8.752 43,489 +0.03(+0.35%)
Mar 23, 2017 8.729 8.775 8.722 8.722 34,510 -0.05(-0.61%)
Mar 22, 2017 8.770 8.799 8.745 8.776 96,658 -0.07(-0.78%)
Mar 21, 2017 8.984 8.997 8.845 8.845 87,663 -0.04(-0.43%)
Mar 20, 2017 8.861 8.918 8.860 8.883 87,500 -0.03(-0.35%)
Mar 17, 2017 8.921 8.945 8.899 8.914 165,523 +0.05(+0.61%)
Mar 16, 2017 8.837 8.860 8.822 8.860 107,576 +0.05(+0.61%)
Mar 15, 2017 8.668 8.813 8.668 8.806 60,774 +0.18(+2.14%)
Mar 14, 2017 8.629 8.652 8.584 8.621 112,058 -0.15(-1.67%)
Mar 13, 2017 8.706 8.776 8.706 8.768 38,484 +0.09(+1.07%)
Mar 10, 2017 8.675 8.679 8.629 8.675 173,339 +0.09(+1.08%)
Mar 09, 2017 8.598 8.610 8.544 8.583 132,028 -0.02(-0.18%)
Mar 08, 2017 8.698 8.729 8.591 8.598 239,688 -0.15(-1.76%)
Mar 07, 2017 8.752 8.783 8.732 8.752 32,589 +0.03(+0.35%)
Mar 06, 2017 8.722 8.730 8.693 8.722 111,204 -0.10(-1.14%)
Mar 03, 2017 8.776 8.822 8.738 8.822 163,173 +0.02(+0.17%)
Mar 02, 2017 8.814 8.845 8.799 8.806 132,130 -0.05(-0.61%)
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.