Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.