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 (%)
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%)
Dec 01, 2020 9.143 9.250 9.112 9.116 160,561 +0.03(+0.33%)
Nov 30, 2020 9.250 9.250 9.067 9.086 23,441 -0.15(-1.66%)
Nov 27, 2020 9.286 9.306 9.187 9.239 60,533 +0.04(+0.39%)
Nov 25, 2020 9.170 9.240 9.134 9.204 5,258 +0.11(+1.26%)
Nov 24, 2020 9.040 9.089 9.040 9.089 15,326 +0.26(+2.94%)
Nov 23, 2020 8.776 8.866 8.776 8.830 2,792 +0.06(+0.64%)
Nov 20, 2020 8.743 8.776 8.718 8.773 3,468 +0.10(+1.20%)
Nov 19, 2020 8.589 8.669 8.589 8.669 360 -0.00(-0.05%)
Nov 18, 2020 8.741 8.741 8.674 8.674 471 -0.01(-0.09%)
Nov 17, 2020 8.580 8.696 8.580 8.682 866 -0.10(-1.16%)
Nov 16, 2020 8.714 8.784 8.714 8.784 7,267 +0.16(+1.87%)
Nov 13, 2020 8.580 8.623 8.557 8.623 4,587 +0.13(+1.56%)
Nov 12, 2020 8.553 8.553 8.490 8.490 4,071 -0.05(-0.58%)
Nov 11, 2020 8.520 8.540 8.520 8.540 830 +0.09(+1.11%)
Nov 10, 2020 8.410 8.490 8.410 8.446 4,331 +0.18(+2.18%)
Nov 09, 2020 8.276 8.285 8.249 8.266 2,929 +0.37(+4.63%)
Nov 06, 2020 7.856 7.909 7.829 7.901 9,734 -0.05(-0.66%)
Nov 05, 2020 7.981 7.981 7.953 7.953 851 +0.15(+1.93%)
Nov 04, 2020 7.847 7.890 7.802 7.802 3,275 -0.07(-0.93%)
Nov 03, 2020 7.838 7.892 7.784 7.875 21,443 +0.11(+1.37%)
Nov 02, 2020 7.641 7.838 7.641 7.769 46,263 +0.21(+2.74%)
Oct 30, 2020 7.525 7.570 7.525 7.562 559 +0.07(+0.97%)
Oct 29, 2020 7.445 7.489 7.367 7.489 3,959 -0.02(-0.20%)
Oct 28, 2020 7.614 7.614 7.505 7.505 1,188 -0.25(-3.21%)
Oct 27, 2020 7.775 7.786 7.754 7.754 397 -0.20(-2.52%)
Oct 26, 2020 7.990 7.990 7.901 7.954 1,992 -0.22(-2.73%)
Oct 23, 2020 8.151 8.178 8.151 8.178 2,797 +0.01(+0.11%)
Oct 22, 2020 8.038 8.169 8.038 8.169 1,177 +0.04(+0.44%)
Oct 21, 2020 8.160 8.171 8.133 8.133 608 -0.06(-0.77%)
Oct 20, 2020 8.196 8.196 8.196 8.196 121 -0.02(-0.20%)
Oct 19, 2020 8.258 8.258 8.203 8.212 502 -0.00(-0.02%)
Oct 16, 2020 8.231 8.231 8.213 8.213 671 -0.02(-0.22%)
Oct 15, 2020 8.236 8.236 8.222 8.231 1,209 -0.14(-1.71%)
Oct 14, 2020 8.401 8.401 8.365 8.374 1,470 -0.02(-0.29%)
Oct 13, 2020 8.473 8.473 8.374 8.398 1,263 +0.00(+0.01%)
Oct 12, 2020 8.321 8.397 8.321 8.397 9,347 +0.10(+1.25%)
Oct 09, 2020 8.294 8.356 8.272 8.294 5,258 -0.04(-0.43%)
Oct 08, 2020 8.271 8.334 8.267 8.330 4,208 +0.05(+0.65%)
Oct 07, 2020 8.204 8.280 8.204 8.276 5,079 +0.07(+0.87%)
Oct 06, 2020 8.304 8.304 8.195 8.204 3,780 +0.02(+0.23%)
Oct 05, 2020 8.106 8.204 8.106 8.185 7,788 +0.11(+1.37%)
Oct 02, 2020 8.070 8.079 7.972 8.075 8,279 +0.00(+0.06%)
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.