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 (%)
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%)
Sep 03, 2019 8.804 8.816 8.804 8.813 2,194 -0.04(-0.47%)
Aug 30, 2019 8.822 8.876 8.810 8.854 6,134 +0.10(+1.09%)
Aug 29, 2019 8.858 8.867 8.724 8.759 36,102 -0.05(-0.54%)
Aug 28, 2019 8.822 8.822 8.747 8.807 3,881 +0.03(+0.29%)
Aug 27, 2019 8.876 8.876 8.781 8.781 4,565 -0.03(-0.29%)
Aug 26, 2019 8.768 8.807 8.768 8.807 1,044 +0.08(+0.92%)
Aug 23, 2019 8.756 8.759 8.726 8.726 4,573 -0.12(-1.33%)
Aug 22, 2019 8.887 8.887 8.834 8.844 2,133 +0.00(+0.05%)
Aug 21, 2019 8.831 8.849 8.822 8.840 5,124 +0.06(+0.72%)
Aug 20, 2019 8.867 8.867 8.713 8.777 2,763 -0.01(-0.15%)
Aug 19, 2019 8.759 8.826 8.759 8.791 9,579 +0.08(+0.87%)
Aug 16, 2019 8.659 8.752 8.647 8.714 3,011 +0.06(+0.67%)
Aug 15, 2019 8.696 8.705 8.607 8.656 6,025 -0.06(-0.67%)
Aug 14, 2019 8.840 8.840 8.696 8.714 5,017 -0.17(-1.92%)
Aug 13, 2019 8.867 8.912 8.867 8.885 888 +0.03(+0.28%)
Aug 12, 2019 8.867 8.956 8.853 8.859 37,178 -0.14(-1.53%)
Aug 09, 2019 8.953 9.000 8.939 8.997 5,465 -0.04(-0.40%)
Aug 08, 2019 8.912 9.055 8.912 9.033 2,286 +0.10(+1.15%)
Aug 07, 2019 8.947 8.947 8.929 8.929 989 +0.00(+0.00%)
Aug 06, 2019 8.912 8.929 8.911 8.929 525 +0.10(+1.10%)
Aug 05, 2019 8.876 8.965 8.833 8.833 5,405 -0.11(-1.28%)
Aug 02, 2019 9.100 9.100 8.947 8.947 669 -0.08(-0.89%)
Aug 01, 2019 9.127 9.136 8.965 9.028 4,605 -0.12(-1.32%)
Jul 31, 2019 9.252 9.252 9.074 9.149 2,463 +0.00(+0.05%)
Jul 30, 2019 9.198 9.324 9.145 9.145 10,608 -0.20(-2.16%)
Jul 29, 2019 9.387 9.387 9.345 9.346 1,414 -0.02(-0.24%)
Jul 26, 2019 9.423 9.441 9.342 9.369 5,911 -0.03(-0.29%)
Jul 25, 2019 9.405 9.405 9.389 9.396 2,948 -0.04(-0.43%)
Jul 24, 2019 9.467 9.467 9.413 9.436 929 +0.00(+0.00%)
Jul 23, 2019 9.452 9.452 9.412 9.436 813 +0.03(+0.33%)
Jul 22, 2019 9.412 9.412 9.405 9.405 1,020 -0.01(-0.10%)
Jul 19, 2019 9.369 9.476 9.369 9.414 8,588 -0.05(-0.52%)
Jul 18, 2019 9.432 9.487 9.432 9.463 1,792 +0.04(+0.38%)
Jul 17, 2019 9.459 9.494 9.427 9.427 848 -0.04(-0.38%)
Jul 16, 2019 9.423 9.503 9.423 9.463 4,824 -0.04(-0.42%)
Jul 15, 2019 9.467 9.503 9.467 9.503 1,184 +0.00(+0.00%)
Jul 12, 2019 9.387 9.503 9.387 9.503 6,803 +0.11(+1.14%)
Jul 11, 2019 9.437 9.440 9.378 9.396 5,815 +0.05(+0.53%)
Jul 10, 2019 9.449 9.449 9.333 9.346 9,895 -0.03(-0.29%)
Jul 09, 2019 9.414 9.414 9.324 9.373 5,756 +0.03(+0.34%)
Jul 08, 2019 9.378 9.378 9.342 9.342 9,308 -0.06(-0.62%)
Jul 05, 2019 9.441 9.458 9.387 9.400 4,684 -0.04(-0.47%)
Jul 03, 2019 9.508 9.535 9.445 9.445 2,007 -0.01(-0.11%)
Jul 02, 2019 9.467 9.476 9.405 9.456 15,529 -0.04(-0.45%)
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.