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 (%)
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%)
Nov 01, 2019 9.580 9.622 9.505 9.611 2,676 +0.04(+0.47%)
Oct 31, 2019 9.566 9.566 9.539 9.566 6,350 +0.04(+0.38%)
Oct 30, 2019 9.467 9.581 9.467 9.530 21,141 +0.08(+0.81%)
Oct 29, 2019 9.503 9.503 9.406 9.454 16,687 -0.10(-1.08%)
Oct 28, 2019 9.458 9.557 9.458 9.557 11,019 +0.11(+1.18%)
Oct 25, 2019 9.414 9.449 9.414 9.446 8,477 -0.00(-0.04%)
Oct 24, 2019 9.441 9.458 9.432 9.449 4,641 +0.04(+0.48%)
Oct 23, 2019 9.324 9.405 9.324 9.405 2,263 +0.13(+1.39%)
Oct 22, 2019 9.265 9.293 9.265 9.276 794 -0.02(-0.23%)
Oct 21, 2019 9.243 9.315 9.243 9.297 2,036 +0.07(+0.78%)
Oct 18, 2019 9.243 9.243 9.172 9.225 2,900 +0.03(+0.29%)
Oct 17, 2019 9.234 9.240 9.198 9.198 710 +0.07(+0.74%)
Oct 16, 2019 9.136 9.154 9.093 9.131 5,813 -0.02(-0.24%)
Oct 15, 2019 9.073 9.167 9.055 9.154 28,825 +0.05(+0.59%)
Oct 14, 2019 9.145 9.145 9.100 9.100 6,731 -0.08(-0.83%)
Oct 11, 2019 9.109 9.213 9.109 9.176 4,907 +0.14(+1.59%)
Oct 10, 2019 8.956 9.046 8.956 9.033 6,111 +0.03(+0.35%)
Oct 09, 2019 8.974 9.033 8.974 9.001 31,641 +0.01(+0.10%)
Oct 08, 2019 9.037 9.037 8.974 8.992 8,080 -0.03(-0.38%)
Oct 07, 2019 9.100 9.100 9.023 9.026 4,111 -0.00(-0.02%)
Oct 04, 2019 9.001 9.037 8.994 9.028 13,607 +0.10(+1.12%)
Oct 03, 2019 8.912 8.928 8.912 8.928 1,049 +0.02(+0.19%)
Oct 02, 2019 8.938 8.949 8.867 8.912 11,809 -0.06(-0.70%)
Oct 01, 2019 9.046 9.046 8.974 8.974 33,982 -0.10(-1.09%)
Sep 30, 2019 9.074 9.074 9.045 9.073 5,023 +0.09(+1.05%)
Sep 27, 2019 8.940 8.979 8.939 8.979 557 +0.04(+0.45%)
Sep 26, 2019 8.965 9.009 8.938 8.938 2,133 -0.01(-0.10%)
Sep 25, 2019 8.945 8.949 8.904 8.947 27,103 -0.12(-1.35%)
Sep 24, 2019 9.189 9.189 9.070 9.070 7,173 -0.06(-0.68%)
Sep 23, 2019 9.100 9.132 9.100 9.132 691 -0.05(-0.57%)
Sep 20, 2019 9.145 9.237 9.145 9.185 5,130 -0.07(-0.73%)
Sep 19, 2019 9.260 9.275 9.220 9.252 37,438 +0.10(+1.08%)
Sep 18, 2019 9.136 9.183 9.100 9.154 37,740 -0.13(-1.45%)
Sep 17, 2019 9.234 9.288 9.234 9.288 6,153 +0.04(+0.44%)
Sep 16, 2019 9.181 9.248 9.181 9.248 1,756 +0.07(+0.73%)
Sep 13, 2019 9.181 9.195 9.181 9.181 1,561 +0.04(+0.39%)
Sep 12, 2019 9.118 9.194 9.118 9.145 1,974 +0.03(+0.33%)
Sep 11, 2019 9.055 9.172 9.055 9.115 2,633 -0.01(-0.06%)
Sep 10, 2019 9.109 9.170 8.984 9.120 20,131 +0.08(+0.87%)
Sep 09, 2019 9.010 9.057 8.992 9.042 3,632 +0.03(+0.35%)
Sep 06, 2019 9.055 9.064 9.010 9.010 15,504 -0.01(-0.12%)
Sep 05, 2019 9.001 9.037 8.983 9.021 17,346 +0.08(+0.92%)
Sep 04, 2019 8.876 8.938 8.876 8.938 1,728 +0.13(+1.42%)
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.