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 (%)
Apr 30, 2020 7.771 7.959 7.771 7.924 9,151 +0.02(+0.28%)
Apr 29, 2020 7.726 7.970 7.726 7.902 10,121 +0.23(+3.00%)
Apr 28, 2020 7.681 7.898 7.672 7.672 16,422 +0.14(+1.80%)
Apr 27, 2020 7.519 7.618 7.474 7.537 4,431 +0.02(+0.30%)
Apr 24, 2020 7.501 7.528 7.501 7.514 443 +0.13(+1.74%)
Apr 23, 2020 7.555 7.564 7.381 7.386 5,339 -0.04(-0.56%)
Apr 22, 2020 7.387 7.460 7.387 7.427 2,039 +0.11(+1.49%)
Apr 21, 2020 7.334 7.334 7.266 7.318 3,117 -0.13(-1.80%)
Apr 20, 2020 7.492 7.510 7.414 7.453 16,698 -0.21(-2.75%)
Apr 17, 2020 7.600 7.663 7.573 7.663 7,755 +0.24(+3.28%)
Apr 16, 2020 7.401 7.455 7.349 7.420 2,126 -0.08(-1.03%)
Apr 15, 2020 7.446 7.564 7.446 7.497 1,634 -0.24(-3.08%)
Apr 14, 2020 7.663 7.826 7.564 7.736 3,224 +0.10(+1.31%)
Apr 13, 2020 7.672 7.672 7.573 7.635 9,735 -0.04(-0.48%)
Apr 09, 2020 7.672 7.672 7.656 7.672 5,207 +0.22(+2.90%)
Apr 08, 2020 7.366 7.498 7.366 7.456 5,371 +0.14(+1.85%)
Apr 07, 2020 7.492 7.668 7.320 7.320 35,639 -0.05(-0.61%)
Apr 06, 2020 7.365 7.365 7.221 7.365 10,432 +0.15(+2.15%)
Apr 03, 2020 7.221 7.257 7.203 7.211 4,653 -0.15(-2.08%)
Apr 02, 2020 7.140 7.364 7.140 7.364 9,257 +0.20(+2.75%)
Apr 01, 2020 7.257 7.329 7.140 7.167 383,029 -0.26(-3.48%)
Mar 31, 2020 7.338 7.609 7.338 7.425 8,284 +0.10(+1.31%)
Mar 30, 2020 7.257 7.329 7.257 7.329 5,075 +0.03(+0.43%)
Mar 27, 2020 7.275 7.302 6.896 7.298 27,919 -0.00(-0.06%)
Mar 26, 2020 7.112 7.302 7.112 7.302 12,005 +0.61(+9.18%)
Mar 25, 2020 6.408 7.383 6.408 6.688 49,581 -0.23(-3.39%)
Mar 24, 2020 6.679 6.923 6.381 6.923 23,380 +0.59(+9.26%)
Mar 23, 2020 6.354 6.463 6.228 6.336 32,498 +0.05(+0.86%)
Mar 20, 2020 6.508 6.544 6.282 6.282 36,671 -0.07(-1.14%)
Mar 19, 2020 6.508 6.517 6.318 6.354 31,251 -0.12(-1.81%)
Mar 18, 2020 6.526 6.557 6.318 6.472 5,539 -0.46(-6.70%)
Mar 17, 2020 6.733 6.991 6.598 6.936 37,798 +0.34(+5.21%)
Mar 16, 2020 6.706 6.905 6.318 6.593 11,216 -0.80(-10.87%)
Mar 13, 2020 7.385 7.465 7.238 7.397 4,542 +0.16(+2.18%)
Mar 12, 2020 7.510 7.510 6.873 7.239 8,009 -0.69(-8.66%)
Mar 11, 2020 8.250 8.250 7.853 7.925 5,300 -0.59(-6.89%)
Mar 10, 2020 8.367 8.512 8.187 8.512 8,935 +0.42(+5.25%)
Mar 09, 2020 8.466 8.466 8.087 8.087 21,177 -0.93(-10.31%)
Mar 06, 2020 9.234 9.234 9.008 9.017 24,595 -0.26(-2.82%)
Mar 05, 2020 9.306 9.432 9.220 9.279 19,136 -0.48(-4.90%)
Mar 04, 2020 9.586 9.802 9.568 9.757 10,202 +0.36(+3.83%)
Mar 03, 2020 9.450 9.698 9.397 9.397 5,127 +0.01(+0.11%)
Mar 02, 2020 9.170 9.387 9.170 9.387 85,993 +0.28(+3.08%)
Feb 28, 2020 9.152 9.152 8.904 9.107 13,184 -0.13(-1.37%)
Feb 27, 2020 9.432 9.477 9.234 9.234 4,831 -0.26(-2.74%)
Feb 26, 2020 9.676 9.676 9.459 9.493 19,808 -0.02(-0.21%)
Feb 25, 2020 9.748 9.748 9.504 9.513 15,282 -0.23(-2.41%)
Feb 24, 2020 9.568 9.865 9.568 9.748 16,497 -0.39(-3.87%)
Feb 21, 2020 10.14 10.23 10.09 10.14 7,201 -0.10(-1.01%)
Feb 20, 2020 10.21 10.24 10.14 10.24 9,515 +0.02(+0.18%)
Feb 19, 2020 10.24 10.24 10.23 10.23 1,610 +0.07(+0.71%)
Feb 18, 2020 10.05 10.18 10.05 10.15 5,665 +0.12(+1.17%)
Feb 14, 2020 9.992 10.04 9.970 10.04 4,874 +0.05(+0.49%)
Feb 13, 2020 10.02 10.02 9.947 9.988 2,625 -0.09(-0.93%)
Feb 12, 2020 10.08 10.08 10.02 10.08 2,414 -0.00(-0.04%)
Feb 11, 2020 10.12 10.12 10.09 10.09 170 +0.08(+0.84%)
Feb 10, 2020 10.10 10.10 10.00 10.00 504 +0.01(+0.11%)
Feb 07, 2020 9.988 9.992 9.988 9.992 332 -0.04(-0.36%)
Feb 06, 2020 10.12 10.12 9.983 10.03 36,033 -0.05(-0.45%)
Feb 05, 2020 10.03 10.13 10.03 10.07 5,428 +0.05(+0.54%)
Feb 04, 2020 9.974 10.02 9.974 10.02 3,282 +0.07(+0.73%)
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.