$21.94 -0.59 (%) Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF - NYSEARCA

Sep. 1, 2015 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXF historical data

Date Open High Low Close Volume
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
5/20/20159.809.809.809.800
5/19/201524.8224.9024.6924.87106,516
5/19/20159.809.809.809.801,483
5/18/201524.9325.0524.7724.9858,337
5/15/201524.9625.0724.8225.079,095
5/15/20159.779.779.779.770
5/14/201524.9125.0424.8525.0330,916
5/14/20159.769.769.769.760
5/13/201524.8124.9124.6624.69123,274
5/13/20159.779.779.779.770
5/12/201524.4624.4624.4524.451,549
5/12/20159.799.799.799.790
5/11/201524.7424.7524.5624.5623,139
5/11/20159.799.799.799.79100
5/8/201524.4924.8524.4924.784,250
5/8/20159.809.809.809.800
5/7/201524.3324.3324.2824.281,908
5/7/20159.769.769.769.760
5/6/201524.2924.3624.2124.213,734
5/6/20159.819.819.819.810
5/5/201524.2724.2824.0824.123,133
5/5/20159.849.849.849.840
5/4/201524.6924.8024.4724.4838,958
5/4/20159.849.849.849.84500
5/1/201524.4724.4724.3224.4511,544
5/1/20159.859.859.859.85200
4/30/201524.5024.5024.2724.287,996
4/30/20159.879.879.879.870
4/29/201524.5724.6224.4724.555,899
4/29/20159.899.899.899.890
4/28/201524.5624.6924.4924.695,416
4/28/20159.949.949.949.940
4/27/201524.8724.9624.7724.8221,270
4/27/20159.979.979.979.970
4/24/201524.6724.7024.6024.607,980
4/24/20159.959.959.959.950
4/23/201524.3724.6524.2624.614,648
4/23/20159.959.959.959.950
4/22/201524.6324.6324.5524.601,385
4/22/20159.989.989.989.980
4/21/201524.3824.7224.3824.627,707
4/21/201510.0110.0110.0110.010
4/20/201524.1524.2724.1524.164,755
4/20/201510.0110.0110.0110.011,674
4/17/201524.2324.2324.0324.095,797
4/17/201510.0110.0110.0110.010
4/16/201524.6024.7124.5824.701,516
4/16/201510.0110.0110.0110.01500
4/15/201524.6024.6024.3824.516,657
4/15/201510.0210.0210.0210.020
4/14/201524.5024.5024.3524.404,821
4/14/20159.999.999.999.990
4/13/201524.2624.2924.1424.145,013
4/13/201510.0310.0310.0310.030
4/10/201524.3024.3724.2224.3210,221
4/10/201510.0310.0310.0310.03375
4/9/201524.1824.1924.1424.143,532
4/9/201510.0110.0110.0110.010
4/8/201524.5124.5124.2524.2710,108
4/8/201510.0010.0010.0010.000
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!