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 (%)
Jun 28, 2019 9.441 9.458 9.424 9.424 3,569 +0.06(+0.63%)
Jun 27, 2019 9.315 9.396 9.297 9.365 6,259 -0.01(-0.16%)
Jun 26, 2019 9.315 9.380 9.297 9.380 3,164 +0.09(+1.01%)
Jun 25, 2019 9.332 9.358 9.280 9.287 5,280 -0.13(-1.41%)
Jun 24, 2019 9.360 9.419 9.360 9.419 1,829 -0.03(-0.27%)
Jun 21, 2019 9.367 9.454 9.367 9.445 6,317 +0.12(+1.30%)
Jun 20, 2019 9.308 9.323 9.308 9.323 696 +0.07(+0.75%)
Jun 19, 2019 9.193 9.254 9.158 9.254 15,065 +0.00(+0.05%)
Jun 18, 2019 9.195 9.297 9.184 9.249 5,974 +0.05(+0.56%)
Jun 17, 2019 9.297 9.297 9.198 9.198 883 -0.06(-0.66%)
Jun 14, 2019 9.297 9.306 9.254 9.259 3,446 -0.15(-1.61%)
Jun 13, 2019 9.437 9.471 9.385 9.410 1,995 -0.03(-0.28%)
Jun 12, 2019 9.563 9.563 9.437 9.437 461 -0.08(-0.82%)
Jun 11, 2019 9.498 9.532 9.498 9.515 3,702 +0.04(+0.38%)
Jun 10, 2019 9.410 9.479 9.410 9.479 4,110 +0.05(+0.53%)
Jun 07, 2019 9.332 9.445 9.332 9.429 5,054 +0.11(+1.23%)
Jun 06, 2019 9.289 9.315 9.254 9.315 2,578 +0.08(+0.85%)
Jun 05, 2019 9.236 9.236 9.235 9.236 530 -0.05(-0.56%)
Jun 04, 2019 9.114 9.289 9.114 9.289 4,251 +0.20(+2.20%)
Jun 03, 2019 9.132 9.141 9.071 9.088 29,756 -0.05(-0.57%)
May 31, 2019 9.116 9.148 9.114 9.141 2,756 +0.01(+0.10%)
May 30, 2019 9.243 9.243 9.132 9.132 7,285 -0.04(-0.48%)
May 29, 2019 9.160 9.196 9.141 9.176 2,770 -0.16(-1.76%)
May 28, 2019 9.384 9.384 9.341 9.341 1,879 -0.01(-0.09%)
May 24, 2019 9.297 9.350 9.297 9.350 3,101 +0.09(+0.97%)
May 23, 2019 9.225 9.271 9.219 9.260 1,792 -0.09(-0.94%)
May 22, 2019 9.367 9.376 9.348 9.348 2,029 -0.03(-0.30%)
May 21, 2019 9.236 9.376 9.236 9.376 24,401 +0.13(+1.45%)
May 20, 2019 9.297 9.297 9.242 9.242 1,673 -0.02(-0.22%)
May 17, 2019 9.193 9.262 9.193 9.262 1,263 -0.03(-0.28%)
May 16, 2019 9.175 9.297 9.175 9.289 29,895 +0.04(+0.47%)
May 15, 2019 9.192 9.269 9.160 9.245 3,852 +0.03(+0.28%)
May 14, 2019 9.289 9.289 9.193 9.219 3,978 +0.09(+0.95%)
May 13, 2019 9.245 9.245 9.132 9.132 13,627 -0.18(-1.98%)
May 10, 2019 9.236 9.341 9.236 9.316 2,642 +0.06(+0.68%)
May 09, 2019 9.236 9.259 9.210 9.254 5,950 -0.08(-0.82%)
May 08, 2019 9.320 9.337 9.306 9.330 23,555 -0.01(-0.11%)
May 07, 2019 9.384 9.437 9.341 9.341 7,417 -0.15(-1.56%)
May 06, 2019 9.454 9.506 9.454 9.489 39,882 -0.12(-1.27%)
May 03, 2019 9.498 9.611 9.498 9.611 8,385 +0.03(+0.27%)
May 02, 2019 9.541 9.619 9.530 9.585 9,312 -0.02(-0.16%)
May 01, 2019 9.672 9.724 9.600 9.600 57,178 -0.05(-0.47%)
Apr 30, 2019 9.660 9.660 9.585 9.646 11,857 +0.01(+0.14%)
Apr 29, 2019 9.558 9.641 9.558 9.632 2,592 -0.00(-0.01%)
Apr 26, 2019 9.654 9.654 9.602 9.633 1,952 +0.07(+0.71%)
Apr 25, 2019 9.576 9.584 9.560 9.566 6,461 -0.04(-0.42%)
Apr 24, 2019 9.586 9.606 9.585 9.606 3,538 -0.05(-0.50%)
Apr 23, 2019 9.619 9.672 9.602 9.654 1,709 +0.02(+0.24%)
Apr 22, 2019 9.576 9.650 9.576 9.631 3,009 +0.02(+0.21%)
Apr 18, 2019 9.585 9.635 9.585 9.611 6,547 -0.03(-0.30%)
Apr 17, 2019 9.680 9.680 9.620 9.640 10,950 -0.04(-0.42%)
Apr 16, 2019 9.733 9.733 9.680 9.680 1,418 -0.03(-0.31%)
Apr 15, 2019 9.729 9.733 9.704 9.711 2,404 +0.01(+0.09%)
Apr 12, 2019 9.637 9.759 9.637 9.702 19,528 +0.10(+1.07%)
Apr 11, 2019 9.576 9.646 9.576 9.599 15,608 -0.01(-0.14%)
Apr 10, 2019 9.558 9.616 9.558 9.612 2,690 +0.11(+1.12%)
Apr 09, 2019 9.532 9.532 9.489 9.506 6,034 -0.08(-0.86%)
Apr 08, 2019 9.654 9.654 9.589 9.589 15,059 +0.01(+0.15%)
Apr 05, 2019 9.576 9.593 9.550 9.575 86,268 +0.01(+0.08%)
Apr 04, 2019 9.591 9.591 9.541 9.567 9,304 -0.06(-0.59%)
Apr 03, 2019 9.567 9.628 9.567 9.624 6,644 +0.09(+0.96%)
Apr 02, 2019 9.480 9.532 9.445 9.532 14,872 +0.01(+0.14%)
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.