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 (%)
Dec 30, 2022 9.619 9.654 9.617 9.651 3,819 -0.13(-1.34%)
Dec 29, 2022 9.744 9.782 9.724 9.782 2,315 +0.15(+1.59%)
Dec 28, 2022 9.686 9.698 9.629 9.629 1,714 -0.09(-0.89%)
Dec 27, 2022 9.715 9.715 9.696 9.715 1,483 -0.03(-0.28%)
Dec 23, 2022 9.742 9.742 9.742 9.742 147 +0.03(+0.31%)
Dec 22, 2022 9.667 9.712 9.667 9.712 589 -0.01(-0.08%)
Dec 21, 2022 9.686 9.734 9.686 9.720 1,345 +0.04(+0.37%)
Dec 20, 2022 9.691 9.720 9.676 9.684 840 +0.05(+0.48%)
Dec 19, 2022 9.705 9.743 9.638 9.638 7,467 +0.00(+0.00%)
Dec 16, 2022 9.591 9.639 9.591 9.638 1,549 -0.10(-1.01%)
Dec 15, 2022 9.738 9.770 9.732 9.736 1,882 -0.16(-1.58%)
Dec 14, 2022 9.896 9.907 9.849 9.892 3,375 +0.05(+0.53%)
Dec 13, 2022 9.935 9.940 9.811 9.839 18,949 +0.04(+0.39%)
Dec 12, 2022 9.753 9.801 9.724 9.801 76,428 +0.15(+1.59%)
Dec 09, 2022 9.658 9.705 9.629 9.648 6,207 -0.02(-0.17%)
Dec 08, 2022 9.638 9.685 9.638 9.664 6,327 -0.05(-0.52%)
Dec 07, 2022 9.705 9.763 9.677 9.715 21,670 -0.03(-0.30%)
Dec 06, 2022 9.782 9.810 9.686 9.744 1,364 +0.02(+0.17%)
Dec 05, 2022 9.820 9.820 9.727 9.727 856 -0.07(-0.75%)
Dec 02, 2022 9.797 9.801 9.797 9.801 591 -0.08(-0.78%)
Dec 01, 2022 9.935 9.964 9.801 9.878 59,179 +0.15(+1.58%)
Nov 30, 2022 9.724 9.724 9.665 9.724 737 +0.20(+2.12%)
Nov 29, 2022 9.516 9.571 9.516 9.523 8,742 +0.05(+0.56%)
Nov 28, 2022 9.553 9.553 9.470 9.470 4,171 -0.17(-1.80%)
Nov 25, 2022 9.657 9.657 9.644 9.644 604 +0.00(+0.01%)
Nov 23, 2022 9.643 9.643 9.643 9.643 176 +0.12(+1.26%)
Nov 22, 2022 9.523 9.523 9.523 9.523 639 +0.12(+1.27%)
Nov 21, 2022 9.432 9.432 9.379 9.403 2,239 -0.09(-0.96%)
Nov 18, 2022 9.427 9.494 9.427 9.494 1,795 +0.00(+0.00%)
Nov 17, 2022 9.418 9.494 9.379 9.494 2,011 -0.03(-0.35%)
Nov 16, 2022 9.523 9.542 9.494 9.528 3,685 +0.05(+0.51%)
Nov 15, 2022 9.542 9.542 9.475 9.479 869 +0.00(+0.04%)
Nov 14, 2022 9.418 9.475 9.418 9.475 456 +0.07(+0.71%)
Nov 11, 2022 9.406 9.413 9.406 9.408 520 -0.01(-0.10%)
Nov 10, 2022 9.331 9.456 9.331 9.418 6,597 +0.35(+3.81%)
Nov 09, 2022 9.179 9.179 9.072 9.072 2,671 -0.08(-0.84%)
Nov 08, 2022 9.043 9.168 9.034 9.149 4,496 +0.08(+0.87%)
Nov 07, 2022 9.039 9.072 9.035 9.070 24,800 +0.09(+0.99%)
Nov 04, 2022 8.996 8.996 8.976 8.981 1,453 +0.17(+1.96%)
Nov 03, 2022 8.770 8.809 8.770 8.809 982 -0.07(-0.80%)
Nov 02, 2022 8.957 8.957 8.880 8.880 331 -0.21(-2.32%)
Nov 01, 2022 9.057 9.091 9.010 9.091 5,647 +0.14(+1.60%)
Oct 31, 2022 8.967 8.971 8.948 8.948 394 -0.05(-0.53%)
Oct 28, 2022 8.948 8.996 8.924 8.996 4,018 -0.01(-0.10%)
Oct 27, 2022 9.089 9.089 9.005 9.005 503 -0.11(-1.16%)
Oct 26, 2022 9.139 9.139 9.072 9.111 1,062 +0.20(+2.26%)
Oct 25, 2022 8.852 8.915 8.852 8.910 3,738 +0.22(+2.54%)
Oct 24, 2022 8.641 8.689 8.641 8.689 6,364 +0.07(+0.78%)
Oct 21, 2022 8.453 8.622 8.453 8.622 8,997 +0.16(+1.85%)
Oct 20, 2022 8.506 8.554 8.420 8.465 3,116 +0.02(+0.19%)
Oct 19, 2022 8.439 8.449 8.391 8.449 367,280 -0.06(-0.73%)
Oct 18, 2022 8.478 8.545 8.478 8.511 1,100 +0.06(+0.74%)
Oct 17, 2022 8.432 8.468 8.432 8.449 652 +0.22(+2.68%)
Oct 14, 2022 8.286 8.286 8.200 8.228 2,205 +0.02(+0.27%)
Oct 13, 2022 8.065 8.206 8.065 8.206 589 +0.17(+2.17%)
Oct 12, 2022 8.056 8.056 8.008 8.032 912 -0.15(-1.88%)
Oct 11, 2022 8.219 8.219 8.161 8.185 3,085 -0.14(-1.68%)
Oct 10, 2022 8.324 8.363 8.257 8.325 866 -0.07(-0.78%)
Oct 07, 2022 8.437 8.449 8.377 8.390 3,017 -0.16(-1.86%)
Oct 06, 2022 8.550 8.550 8.550 8.550 5 -0.23(-2.60%)
Oct 05, 2022 8.727 8.778 8.717 8.778 451 -0.13(-1.47%)
Oct 04, 2022 8.880 8.969 8.880 8.909 3,856 +0.25(+2.90%)
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.