$22.00 -0.41 (%) Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF - NYSEARCA

Sep. 4, 2015 | 10:17 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXF historical data

Date Open High Low Close Volume
9/3/201522.3722.5622.3722.417,336
9/2/201522.2122.2622.0822.2110,350
9/1/201522.0622.0921.9321.948,898
8/31/201522.4122.5822.4122.532,357
8/28/201522.4322.6422.4322.595,040
8/27/201522.3822.6122.3822.475,835
8/26/201522.1922.2521.8122.118,827
8/25/201522.7122.7121.8621.8911,103
8/25/20159.899.899.899.890
8/24/201521.7122.2921.6521.6519,638
8/24/20159.889.889.889.880
8/21/201522.6522.9022.3422.3512,701
8/21/20159.929.929.929.920
8/20/201522.8822.8822.7122.773,216
8/20/20159.929.929.929.920
8/19/201523.2323.2723.0923.274,025
8/19/20159.899.899.899.890
8/18/201523.6723.6723.5723.634,198
8/18/20159.919.919.919.910
8/17/201523.5323.7723.5323.776,852
8/17/20159.909.909.909.900
8/14/201523.6723.7823.5923.745,385
8/14/20159.909.909.909.900
8/13/201523.6323.7623.6323.652,969
8/13/20159.889.889.889.880
8/12/201523.4623.5423.3523.535,857
8/12/20159.889.889.889.88100
8/11/201523.6323.7123.5023.624,148
8/11/20159.879.879.879.870
8/10/201523.6623.9923.5923.983,962
8/10/20159.899.899.899.890
8/7/201523.3523.5323.3423.474,024
8/7/20159.909.909.909.900
8/6/201523.7823.7823.5723.6714,502
8/6/20159.909.909.909.902,500
8/5/201523.8923.8923.8123.872,456
8/5/20159.899.899.899.890
8/4/201523.9623.9623.7723.783,064
8/4/20159.909.909.909.900
8/3/201523.9323.9423.8723.912,670
7/31/201524.0324.0623.9223.922,565
7/31/20159.859.859.859.850
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
  • Showing 1-100 of 2,033 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!