$23.98 +0.24 (%) Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF - NYSEARCA

Jul. 31, 2015 | 01:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXF historical data

Date Open High Low Close Volume
7/30/201523.7423.7423.7423.74731
7/30/20159.849.849.849.840
7/29/201523.7723.8323.7723.781,713
7/29/20159.859.859.859.850
7/28/201523.5623.7623.5623.762,519
7/28/20159.899.899.899.890
7/27/201523.7023.7023.6123.6111,496
7/27/20159.919.919.919.910
7/24/201523.9523.9523.7623.764,680
7/24/20159.929.929.919.916,600
7/23/201523.9623.9923.9223.972,733
7/23/20159.859.859.859.850
7/22/201523.9023.9923.8723.933,847
7/22/20159.839.839.839.830
7/21/201524.0924.1824.0924.163,174
7/21/20159.849.849.849.840
7/20/201524.2824.3024.2124.245,096
7/20/20159.879.879.879.870
7/17/201524.0924.0923.9724.025,190
7/17/20159.879.879.879.872,000
7/16/201524.1724.1924.1724.192,269
7/16/20159.869.869.869.86100
7/15/201523.9523.9523.7823.842,183
7/15/20159.819.819.819.810
7/14/201523.9224.1323.9224.131,926
7/14/20159.789.789.789.780
7/13/201524.1024.1023.9324.068,586
7/13/20159.789.789.789.780
7/10/201523.8024.0023.8023.989,949
7/10/20159.829.829.829.820
7/9/201523.0723.1322.9422.946,097
7/9/20159.869.869.869.860
7/8/201522.6122.6422.5522.586,713
7/8/20159.889.889.889.880
7/7/201522.6622.9422.3622.948,534
7/7/20159.889.889.889.881,400
7/6/201522.8723.0522.7022.856,278
7/6/20159.789.789.789.780
7/3/20159.779.779.779.770
7/2/201523.4823.4823.3523.354,037
7/2/20159.789.789.789.780
7/1/201523.7723.8023.5323.608,712
6/30/201523.7723.7723.3123.445,064
6/30/20159.769.769.769.760
6/29/201523.8423.8823.5923.595,534
6/29/20159.719.719.719.710
6/26/201524.2224.3324.2224.293,255
6/26/20159.749.749.749.740
6/25/201524.3624.4424.2924.3726,475
6/25/20159.779.779.779.770
6/24/201524.4824.5124.3524.397,442
6/24/20159.769.769.769.760
6/23/201524.6324.6324.5024.554,419
6/23/20159.759.759.759.750
6/22/201524.5924.8524.5924.7432,587
6/22/20159.809.809.809.800
6/19/201524.1124.1123.9724.054,882
6/19/20159.779.779.779.770
6/18/201524.0124.4724.0024.1610,308
6/18/20159.789.789.789.780
6/17/201523.9824.1023.8324.0011,371
6/17/20159.799.799.799.790
6/16/201523.9824.2123.9824.203,094
6/16/20159.789.789.789.780
6/15/201524.0724.1523.9324.156,552
6/15/20159.779.779.779.770
6/12/201524.3424.5124.3424.512,154
6/12/20159.759.759.759.750
6/11/201524.7524.7524.4224.55264,264
6/11/20159.729.729.729.720
6/10/201524.5924.7324.4624.6233,889
6/10/20159.749.749.749.740
6/9/201524.1824.2923.9924.257,426
6/9/20159.759.759.759.750
6/8/201524.1824.2424.1324.248,156
6/8/20159.769.769.769.760
6/5/201524.2724.3224.1024.3120,082
6/5/20159.799.799.799.790
6/4/201524.8024.8324.6324.653,790
6/4/20159.799.809.799.791,500
6/3/201524.8324.9824.8324.885,707
6/3/20159.799.799.799.79500
6/2/201524.5324.7724.5324.587,894
6/2/20159.849.849.849.840
6/1/201524.5624.5624.2624.427,895
6/1/20159.859.859.859.850
5/29/201524.6424.6624.3824.429,204
5/29/20159.839.839.839.830
5/28/201524.7024.8824.5524.7720,971
5/28/20159.839.839.839.830
5/27/201524.4224.7524.4224.7225,152
5/27/20159.819.819.819.810
5/26/201524.7824.7924.4324.507,428
5/26/20159.799.799.799.790
5/25/20159.809.809.809.800
5/22/201525.0325.0324.8824.894,759
5/22/20159.809.809.809.800
5/21/201524.8725.0824.8725.023,903
5/21/20159.789.789.789.780
5/20/201524.8024.9824.7724.909,545
  • Showing 1-100 of 2,016 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!