Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MSCI Portugal ETF (NY: PGAL )

10.31 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 (%)
May 31, 2019 8.833 8.864 8.832 8.857 2,845 +0.01(+0.10%)
May 30, 2019 8.956 8.956 8.848 8.848 7,518 -0.04(-0.48%)
May 29, 2019 8.876 8.910 8.857 8.891 2,859 -0.16(-1.76%)
May 28, 2019 9.093 9.093 9.051 9.051 1,939 -0.01(-0.09%)
May 24, 2019 9.009 9.059 9.009 9.059 3,200 +0.09(+0.97%)
May 23, 2019 8.939 8.983 8.933 8.972 1,849 -0.09(-0.94%)
May 22, 2019 9.076 9.085 9.058 9.058 2,094 -0.03(-0.30%)
May 21, 2019 8.950 9.085 8.950 9.085 25,182 +0.13(+1.45%)
May 20, 2019 9.009 9.009 8.955 8.955 1,727 -0.02(-0.22%)
May 17, 2019 8.908 8.975 8.908 8.975 1,304 -0.03(-0.28%)
May 16, 2019 8.891 9.009 8.891 9.000 30,853 +0.04(+0.47%)
May 15, 2019 8.907 8.981 8.875 8.958 3,976 +0.03(+0.28%)
May 14, 2019 9.000 9.000 8.908 8.933 4,105 +0.08(+0.95%)
May 13, 2019 8.958 8.958 8.848 8.848 14,063 -0.18(-1.98%)
May 10, 2019 8.950 9.051 8.950 9.027 2,726 +0.06(+0.68%)
May 09, 2019 8.950 8.971 8.924 8.967 6,140 -0.07(-0.82%)
May 08, 2019 9.031 9.047 9.017 9.041 24,310 -0.01(-0.11%)
May 07, 2019 9.093 9.144 9.051 9.051 7,654 -0.14(-1.56%)
May 06, 2019 9.161 9.211 9.161 9.194 41,159 -0.12(-1.27%)
May 03, 2019 9.203 9.312 9.203 9.312 8,654 +0.03(+0.27%)
May 02, 2019 9.245 9.321 9.234 9.287 9,610 -0.02(-0.17%)
May 01, 2019 9.371 9.422 9.302 9.302 59,010 -0.04(-0.47%)
Apr 30, 2019 9.360 9.360 9.287 9.346 12,236 +0.01(+0.14%)
Apr 29, 2019 9.262 9.342 9.262 9.334 2,675 -0.00(-0.01%)
Apr 26, 2019 9.354 9.354 9.304 9.335 2,015 +0.07(+0.71%)
Apr 25, 2019 9.279 9.286 9.263 9.269 6,668 -0.04(-0.42%)
Apr 24, 2019 9.289 9.308 9.287 9.308 3,651 -0.05(-0.50%)
Apr 23, 2019 9.321 9.371 9.304 9.355 1,764 +0.02(+0.24%)
Apr 22, 2019 9.279 9.350 9.279 9.332 3,106 +0.02(+0.21%)
Apr 18, 2019 9.287 9.336 9.287 9.312 6,757 -0.03(-0.30%)
Apr 17, 2019 9.380 9.380 9.322 9.341 11,301 -0.04(-0.42%)
Apr 16, 2019 9.431 9.431 9.380 9.380 1,464 -0.03(-0.31%)
Apr 15, 2019 9.427 9.431 9.402 9.409 2,481 +0.01(+0.09%)
Apr 12, 2019 9.338 9.456 9.338 9.401 20,153 +0.10(+1.07%)
Apr 11, 2019 9.279 9.346 9.279 9.301 16,108 -0.01(-0.14%)
Apr 10, 2019 9.262 9.317 9.262 9.314 2,776 +0.10(+1.12%)
Apr 09, 2019 9.236 9.236 9.194 9.211 6,227 -0.08(-0.86%)
Apr 08, 2019 9.355 9.355 9.291 9.291 15,542 +0.01(+0.15%)
Apr 05, 2019 9.279 9.296 9.253 9.277 89,032 +0.01(+0.08%)
Apr 04, 2019 9.293 9.293 9.245 9.270 9,602 -0.05(-0.59%)
Apr 03, 2019 9.270 9.329 9.270 9.325 6,857 +0.09(+0.96%)
Apr 02, 2019 9.186 9.236 9.152 9.236 15,348 +0.01(+0.14%)
Apr 01, 2019 9.118 9.270 9.118 9.224 360,733 +0.10(+1.10%)
Mar 29, 2019 9.076 9.195 9.065 9.123 173,203 +0.04(+0.49%)
Mar 28, 2019 9.079 9.079 9.079 9.079 100 -0.05(-0.55%)
Mar 27, 2019 9.076 9.140 9.038 9.129 1,585 +0.07(+0.77%)
Mar 26, 2019 9.056 9.059 9.056 9.059 1,542 -0.04(-0.46%)
Mar 25, 2019 9.102 9.102 9.102 9.102 212 +0.03(+0.33%)
Mar 22, 2019 9.161 9.161 9.034 9.072 11,262 -0.25(-2.71%)
Mar 21, 2019 9.228 9.325 9.228 9.325 475 +0.01(+0.14%)
Mar 20, 2019 9.304 9.321 9.304 9.312 3,965 -0.00(-0.05%)
Mar 19, 2019 9.338 9.378 9.304 9.317 4,774 +0.04(+0.45%)
Mar 18, 2019 9.245 9.274 9.186 9.274 14,847 +0.03(+0.32%)
Mar 15, 2019 9.232 9.276 9.232 9.245 1,778 -0.04(-0.41%)
Mar 14, 2019 9.228 9.288 9.228 9.283 1,601 +0.05(+0.59%)
Mar 13, 2019 9.085 9.228 9.085 9.228 3,599 +0.14(+1.58%)
Mar 12, 2019 9.059 9.085 8.975 9.085 5,459 +0.03(+0.28%)
Mar 11, 2019 8.983 9.059 8.983 9.059 1,702 +0.00(+0.00%)
Mar 08, 2019 9.026 9.135 9.026 9.059 11,262 -0.06(-0.65%)
Mar 07, 2019 9.186 9.186 9.089 9.118 33,141 -0.16(-1.77%)
Mar 06, 2019 9.371 9.371 9.270 9.283 4,201 +0.03(+0.32%)
Mar 05, 2019 9.253 9.270 9.251 9.253 1,965 +0.03(+0.35%)
Mar 04, 2019 9.198 9.279 9.198 9.221 4,604 +0.01(+0.15%)
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.