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, 2020 9.956 10.02 9.956 9.956 7,976 -0.05(-0.45%)
Jan 30, 2020 9.972 10.00 9.970 10.00 1,532 +0.04(+0.41%)
Jan 29, 2020 9.938 9.973 9.935 9.959 598 +0.01(+0.08%)
Jan 28, 2020 9.838 9.951 9.838 9.951 4,651 +0.14(+1.47%)
Jan 27, 2020 9.802 9.838 9.766 9.807 11,025 -0.19(-1.91%)
Jan 24, 2020 10.01 10.03 9.974 9.997 8,863 -0.01(-0.12%)
Jan 23, 2020 10.01 10.01 10.00 10.01 628 -0.08(-0.76%)
Jan 22, 2020 10.08 10.12 10.08 10.09 1,185 -0.03(-0.27%)
Jan 21, 2020 10.20 10.20 10.11 10.11 6,925 -0.05(-0.49%)
Jan 17, 2020 10.27 10.27 10.16 10.16 9,749 -0.03(-0.33%)
Jan 16, 2020 10.24 10.24 10.12 10.20 5,982 +0.07(+0.69%)
Jan 15, 2020 10.13 10.22 10.12 10.13 7,562 +0.01(+0.09%)
Jan 14, 2020 10.12 10.12 10.12 10.12 344 -0.01(-0.09%)
Jan 13, 2020 10.09 10.13 10.09 10.13 5,784 +0.06(+0.63%)
Jan 10, 2020 10.06 10.09 10.03 10.06 8,752 +0.05(+0.54%)
Jan 09, 2020 9.983 10.04 9.983 10.01 1,535 -0.05(-0.48%)
Jan 08, 2020 9.938 10.10 9.938 10.06 3,895 +0.00(+0.03%)
Jan 07, 2020 10.10 10.10 10.05 10.05 450 -0.08(-0.76%)
Jan 06, 2020 10.11 10.13 10.10 10.13 2,733 +0.09(+0.85%)
Jan 03, 2020 10.12 10.12 10.05 10.05 5,761 -0.05(-0.49%)
Jan 02, 2020 10.06 10.12 10.06 10.10 329,317 +0.06(+0.58%)
Dec 31, 2019 10.03 10.04 9.992 10.04 5,761 -0.03(-0.27%)
Dec 30, 2019 10.10 10.10 10.06 10.06 18,685 -0.02(-0.22%)
Dec 27, 2019 10.09 10.17 10.05 10.09 4,461 +0.07(+0.72%)
Dec 26, 2019 9.888 10.07 9.888 10.01 15,370 +0.11(+1.09%)
Dec 24, 2019 9.844 9.979 9.844 9.907 1,784 -0.05(-0.54%)
Dec 23, 2019 9.880 10.00 9.880 9.960 10,559 +0.02(+0.23%)
Dec 20, 2019 9.976 9.976 9.930 9.938 7,919 -0.05(-0.49%)
Dec 19, 2019 9.952 10.02 9.944 9.987 5,957 +0.05(+0.50%)
Dec 18, 2019 9.922 9.960 9.922 9.938 2,933 -0.06(-0.58%)
Dec 17, 2019 9.889 10.02 9.889 9.996 3,683 +0.04(+0.45%)
Dec 16, 2019 9.880 10.04 9.880 9.952 42,589 +0.02(+0.18%)
Dec 13, 2019 9.862 9.934 9.862 9.934 5,688 +0.13(+1.28%)
Dec 12, 2019 9.718 9.862 9.718 9.808 4,415 +0.07(+0.69%)
Dec 11, 2019 9.629 9.763 9.629 9.741 4,035 +0.04(+0.42%)
Dec 10, 2019 9.665 9.700 9.665 9.700 1,515 -0.00(-0.05%)
Dec 09, 2019 9.656 9.710 9.656 9.705 2,785 -0.00(-0.05%)
Dec 06, 2019 9.718 9.727 9.704 9.709 3,680 +0.02(+0.18%)
Dec 05, 2019 9.683 9.758 9.683 9.692 1,668 -0.03(-0.32%)
Dec 04, 2019 9.612 9.723 9.612 9.723 1,909 +0.17(+1.83%)
Dec 03, 2019 9.626 9.626 9.548 9.548 14,524 -0.13(-1.30%)
Dec 02, 2019 9.593 9.683 9.593 9.674 37,786 +0.02(+0.19%)
Nov 29, 2019 9.665 9.702 9.605 9.656 2,453 -0.06(-0.65%)
Nov 27, 2019 9.727 9.727 9.674 9.718 3,123 -0.03(-0.32%)
Nov 26, 2019 9.661 9.760 9.661 9.750 833 +0.01(+0.12%)
Nov 25, 2019 9.692 9.754 9.692 9.738 13,238 +0.01(+0.11%)
Nov 22, 2019 9.772 9.772 9.727 9.727 5,130 -0.04(-0.46%)
Nov 21, 2019 9.736 9.787 9.727 9.772 5,828 -0.05(-0.55%)
Nov 20, 2019 9.889 9.889 9.784 9.826 3,248 -0.07(-0.72%)
Nov 19, 2019 9.891 9.918 9.844 9.898 1,590 -0.00(-0.04%)
Nov 18, 2019 9.952 9.952 9.902 9.902 3,332 +0.04(+0.36%)
Nov 15, 2019 9.844 9.880 9.811 9.866 3,346 +0.04(+0.41%)
Nov 14, 2019 9.736 9.853 9.736 9.826 4,628 +0.02(+0.18%)
Nov 13, 2019 9.853 9.853 9.808 9.808 578 -0.01(-0.14%)
Nov 12, 2019 9.805 9.832 9.790 9.822 1,327 +0.03(+0.29%)
Nov 11, 2019 9.700 9.793 9.700 9.793 12,813 -0.03(-0.34%)
Nov 08, 2019 9.800 9.835 9.786 9.826 8,030 +0.06(+0.57%)
Nov 07, 2019 9.830 9.830 9.768 9.770 1,379 +0.03(+0.26%)
Nov 06, 2019 9.739 9.759 9.736 9.745 4,708 +0.01(+0.09%)
Nov 05, 2019 9.709 9.764 9.709 9.736 37,831 +0.04(+0.37%)
Nov 04, 2019 9.638 9.703 9.635 9.700 5,399 +0.09(+0.93%)
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.