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 (%)
Feb 26, 2021 9.826 9.826 9.639 9.706 38,375 -0.12(-1.22%)
Feb 25, 2021 9.898 9.925 9.826 9.826 9,164 +0.04(+0.37%)
Feb 24, 2021 9.647 9.790 9.647 9.790 18,451 +0.07(+0.67%)
Feb 23, 2021 9.620 9.725 9.620 9.725 203 -0.01(-0.08%)
Feb 22, 2021 9.788 9.790 9.733 9.733 2,351 -0.02(-0.20%)
Feb 19, 2021 9.709 9.753 9.709 9.753 333 +0.09(+0.91%)
Feb 18, 2021 9.736 9.736 9.602 9.664 1,986 -0.12(-1.19%)
Feb 17, 2021 9.754 9.781 9.736 9.781 1,191 +0.00(+0.00%)
Feb 16, 2021 9.736 9.790 9.720 9.781 13,593 +0.18(+1.92%)
Feb 12, 2021 9.507 9.597 9.507 9.597 45,160 -0.08(-0.83%)
Feb 11, 2021 9.638 9.677 9.584 9.677 14,935 +0.04(+0.45%)
Feb 10, 2021 9.612 9.662 9.612 9.634 8,223 -0.03(-0.36%)
Feb 09, 2021 9.612 9.669 9.612 9.668 854 +0.05(+0.57%)
Feb 08, 2021 9.596 9.645 9.593 9.614 1,325 +0.03(+0.29%)
Feb 05, 2021 9.539 9.586 9.489 9.586 3,670 +0.15(+1.58%)
Feb 04, 2021 9.521 9.521 9.382 9.437 4,018 -0.12(-1.25%)
Feb 03, 2021 9.512 9.557 9.512 9.557 2,251 -0.01(-0.09%)
Feb 02, 2021 9.512 9.575 9.503 9.566 9,480 +0.02(+0.19%)
Feb 01, 2021 9.602 9.673 9.503 9.548 5,483 -0.02(-0.23%)
Jan 29, 2021 9.570 9.570 9.570 9.570 111 -0.18(-1.89%)
Jan 28, 2021 9.666 9.754 9.666 9.754 1,729 +0.23(+2.40%)
Jan 27, 2021 9.515 9.664 9.498 9.526 5,672 -0.27(-2.79%)
Jan 26, 2021 9.802 9.853 9.754 9.799 3,142 -0.11(-1.12%)
Jan 25, 2021 9.979 9.979 9.855 9.910 4,567 -0.19(-1.85%)
Jan 22, 2021 10.04 10.10 10.04 10.10 1,112 +0.00(+0.01%)
Jan 21, 2021 10.12 10.12 10.03 10.10 2,050 -0.04(-0.43%)
Jan 20, 2021 10.12 10.14 10.12 10.14 341 -0.07(-0.71%)
Jan 19, 2021 10.11 10.29 10.08 10.21 14,304 +0.24(+2.43%)
Jan 15, 2021 10.01 10.07 9.934 9.970 17,129 -0.23(-2.22%)
Jan 14, 2021 10.12 10.20 10.12 10.20 437 +0.01(+0.11%)
Jan 13, 2021 10.24 10.24 10.19 10.19 515 -0.13(-1.26%)
Jan 12, 2021 10.25 10.32 10.22 10.32 734 +0.05(+0.52%)
Jan 11, 2021 10.17 10.34 10.17 10.26 26,571 -0.23(-2.15%)
Jan 08, 2021 10.44 10.49 10.44 10.49 1,001 -0.01(-0.12%)
Jan 07, 2021 10.38 10.58 10.38 10.50 3,197 +0.10(+1.01%)
Jan 06, 2021 10.51 10.51 10.27 10.40 3,084 +0.25(+2.42%)
Jan 05, 2021 10.05 10.16 10.05 10.15 5,323 +0.17(+1.67%)
Jan 04, 2021 10.07 10.08 9.983 9.983 22,798 +0.10(+0.98%)
Dec 31, 2020 9.886 9.886 9.886 8,875 -0.05(-0.51%)
Dec 30, 2020 9.970 10.04 9.889 9.937 8,875 +0.03(+0.25%)
Dec 29, 2020 9.965 10.00 9.911 9.911 13,990 +0.02(+0.17%)
Dec 28, 2020 9.849 10.02 9.840 9.894 10,568 +0.12(+1.21%)
Dec 24, 2020 9.794 9.831 9.751 9.776 2,461 +0.02(+0.17%)
Dec 23, 2020 9.751 9.759 9.697 9.759 19,006 +0.27(+2.82%)
Dec 22, 2020 9.576 9.576 9.491 9.491 1,843 -0.10(-1.00%)
Dec 21, 2020 9.447 9.599 9.447 9.588 10,040 -0.16(-1.67%)
Dec 18, 2020 9.831 9.831 9.678 9.751 2,685 -0.07(-0.73%)
Dec 17, 2020 9.795 9.822 9.795 9.822 1,015 +0.05(+0.48%)
Dec 16, 2020 9.822 9.822 9.747 9.775 1,949 +0.12(+1.20%)
Dec 15, 2020 9.688 9.733 9.605 9.660 14,577 +0.05(+0.50%)
Dec 14, 2020 9.572 9.612 9.563 9.612 1,081 +0.08(+0.84%)
Dec 11, 2020 9.625 9.625 9.465 9.532 69,036 -0.09(-0.97%)
Dec 10, 2020 9.634 9.724 9.603 9.625 8,239 +0.05(+0.57%)
Dec 09, 2020 9.679 9.679 9.536 9.571 28,351 +0.00(+0.03%)
Dec 08, 2020 9.393 9.567 9.393 9.567 3,973 +0.17(+1.76%)
Dec 07, 2020 9.491 9.491 9.393 9.402 4,746 -0.09(-0.91%)
Dec 04, 2020 9.375 9.599 9.375 9.488 28,979 +0.21(+2.28%)
Dec 03, 2020 9.243 9.373 9.241 9.277 12,560 +0.02(+0.24%)
Dec 02, 2020 9.255 9.255 9.255 9.255 119 +0.14(+1.52%)
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.