Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MSCI Portugal ETF (NY: PGAL )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 16, 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 (%)
Jan 31, 2018 10.61 10.61 10.52 10.54 14,257 -0.03(-0.28%)
Jan 30, 2018 10.59 10.63 10.56 10.57 43,007 -0.08(-0.78%)
Jan 29, 2018 10.69 10.69 10.60 10.65 19,728 -0.16(-1.46%)
Jan 26, 2018 10.82 10.84 10.75 10.81 43,786 -0.02(-0.15%)
Jan 25, 2018 10.89 10.89 10.81 10.83 34,999 +0.02(+0.15%)
Jan 24, 2018 10.80 10.82 10.74 10.81 32,512 +0.07(+0.62%)
Jan 23, 2018 10.72 10.74 10.68 10.74 7,275 +0.02(+0.23%)
Jan 22, 2018 10.64 10.72 10.62 10.72 39,872 +0.14(+1.30%)
Jan 19, 2018 10.56 10.60 10.56 10.58 21,136 +0.05(+0.51%)
Jan 18, 2018 10.55 10.56 10.51 10.53 15,993 +0.04(+0.40%)
Jan 17, 2018 10.43 10.55 10.43 10.49 56,805 +0.02(+0.24%)
Jan 16, 2018 10.54 10.56 10.45 10.46 41,917 +0.03(+0.32%)
Jan 12, 2018 10.43 10.43 10.43 0 +0.06(+0.56%)
Jan 11, 2018 10.33 10.39 10.33 10.37 72,413 +0.04(+0.38%)
Jan 10, 2018 10.37 10.37 10.32 10.33 130,320 +0.00(+0.04%)
Jan 09, 2018 10.33 10.35 10.27 10.33 31,381 +0.02(+0.22%)
Jan 08, 2018 10.40 10.40 10.30 10.30 77,037 -0.08(-0.75%)
Jan 05, 2018 10.41 10.41 10.35 10.38 21,557 -0.03(-0.29%)
Jan 04, 2018 10.37 10.47 10.36 10.41 103,994 +0.16(+1.61%)
Jan 03, 2018 10.20 10.26 10.18 10.25 14,033 +0.13(+1.33%)
Jan 02, 2018 10.10 10.13 10.07 10.11 11,572 +0.22(+2.27%)
Dec 29, 2017 9.888 9.888 9.888 0 +0.02(+0.17%)
Dec 28, 2017 9.893 9.893 9.855 9.872 22,577 +0.01(+0.11%)
Dec 27, 2017 9.845 9.861 9.764 9.861 51,487 +0.02(+0.25%)
Dec 26, 2017 9.902 9.902 9.837 9.837 7,940 +0.02(+0.16%)
Dec 22, 2017 9.885 9.885 9.797 9.821 13,717 -0.02(-0.25%)
Dec 21, 2017 9.877 9.877 9.829 9.845 20,457 -0.02(-0.25%)
Dec 20, 2017 9.918 9.918 9.869 9.869 10,643 -0.00(-0.05%)
Dec 19, 2017 9.837 9.877 9.837 9.874 10,089 +0.06(+0.62%)
Dec 18, 2017 9.829 9.851 9.805 9.813 10,665 +0.08(+0.83%)
Dec 15, 2017 9.708 9.756 9.708 9.732 10,606 +0.04(+0.42%)
Dec 14, 2017 9.756 9.764 9.692 9.692 12,641 -0.12(-1.23%)
Dec 13, 2017 9.789 9.813 9.772 9.813 64,562 +0.01(+0.08%)
Dec 12, 2017 9.805 9.829 9.797 9.805 6,462 -0.00(-0.04%)
Dec 11, 2017 9.756 9.813 9.756 9.809 40,442 +0.06(+0.63%)
Dec 08, 2017 9.756 9.756 9.704 9.747 14,786 -0.04(-0.43%)
Dec 07, 2017 9.790 9.821 9.789 9.790 8,769 +0.01(+0.06%)
Dec 06, 2017 9.764 9.784 9.748 9.784 13,140 -0.02(-0.24%)
Dec 05, 2017 9.813 9.853 9.797 9.807 387,843 +0.02(+0.16%)
Dec 04, 2017 9.813 9.836 9.791 9.791 5,488 -0.09(-0.87%)
Dec 01, 2017 9.821 9.902 9.821 9.877 82,759 +0.06(+0.64%)
Nov 30, 2017 9.877 9.877 9.788 9.814 4,293 +0.02(+0.21%)
Nov 29, 2017 9.772 9.811 9.772 9.794 52,817 +0.04(+0.39%)
Nov 28, 2017 9.756 9.756 9.708 9.755 58,355 +0.03(+0.32%)
Nov 27, 2017 9.724 9.747 9.716 9.724 16,789 -0.08(-0.80%)
Nov 24, 2017 9.845 9.845 9.764 9.803 18,727 +0.05(+0.48%)
Nov 22, 2017 9.692 9.772 9.692 9.756 33,732 +0.14(+1.43%)
Nov 21, 2017 9.603 9.643 9.595 9.619 20,273 +0.01(+0.08%)
Nov 20, 2017 9.635 9.647 9.603 9.611 47,270 -0.02(-0.16%)
Nov 17, 2017 9.651 9.651 9.587 9.626 28,217 -0.06(-0.59%)
Nov 16, 2017 9.764 9.764 9.644 9.684 116,743 +0.01(+0.08%)
Nov 15, 2017 9.643 9.692 9.643 9.676 152,776 -0.04(-0.42%)
Nov 14, 2017 9.700 9.716 9.668 9.716 78,078 +0.05(+0.50%)
Nov 13, 2017 9.611 9.676 9.595 9.668 103,463 -0.06(-0.66%)
Nov 10, 2017 9.740 9.756 9.700 9.732 26,805 +0.00(+0.00%)
Nov 09, 2017 9.724 9.755 9.695 9.732 83,565 -0.01(-0.08%)
Nov 08, 2017 9.748 9.774 9.724 9.740 42,177 -0.03(-0.32%)
Nov 07, 2017 9.837 9.837 9.764 9.772 30,243 -0.00(-0.01%)
Nov 06, 2017 9.724 9.797 9.627 9.772 226,230 -0.03(-0.33%)
Nov 03, 2017 9.934 9.937 9.772 9.805 244,229 -0.31(-3.11%)
Nov 02, 2017 10.02 10.12 10.02 10.12 86,664 +0.09(+0.89%)
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.