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 30, 2015 8.252 8.252 7.936 8.101 160,622 +0.16(+2.01%)
Jun 29, 2015 8.137 8.388 7.942 7.942 269,474 -0.55(-6.52%)
Jun 26, 2015 8.532 8.553 8.464 8.496 12,669 +0.03(+0.34%)
Jun 25, 2015 8.532 8.539 8.460 8.467 18,642 -0.04(-0.42%)
Jun 24, 2015 8.532 8.585 8.474 8.503 89,541 -0.14(-1.66%)
Jun 23, 2015 8.646 8.690 8.639 8.646 25,763 +0.14(+1.60%)
Jun 22, 2015 8.489 8.611 8.487 8.510 61,482 +0.10(+1.19%)
Jun 19, 2015 8.446 8.460 8.372 8.410 100,139 +0.06(+0.77%)
Jun 18, 2015 8.302 8.503 8.295 8.345 69,967 +0.09(+1.04%)
Jun 17, 2015 8.259 8.309 8.209 8.259 33,810 -0.06(-0.71%)
Jun 16, 2015 8.345 8.345 8.234 8.318 8,452 +0.02(+0.19%)
Jun 15, 2015 8.245 8.338 8.187 8.302 35,996 -0.21(-2.46%)
Jun 12, 2015 8.442 8.512 8.417 8.512 6,055 -0.13(-1.56%)
Jun 11, 2015 8.690 8.758 8.618 8.646 85,309 +0.06(+0.75%)
Jun 10, 2015 8.481 8.618 8.453 8.582 143,366 +0.27(+3.19%)
Jun 09, 2015 8.316 8.403 8.288 8.316 109,052 -0.04(-0.43%)
Jun 08, 2015 8.453 8.453 8.295 8.352 303,590 -0.18(-2.10%)
Jun 05, 2015 8.539 8.539 8.474 8.532 33,005 -0.13(-1.49%)
Jun 04, 2015 8.711 8.812 8.603 8.661 125,498 -0.15(-1.74%)
Jun 03, 2015 8.761 8.855 8.761 8.814 42,146 +0.16(+1.85%)
Jun 02, 2015 8.682 8.718 8.646 8.654 66,055 +0.22(+2.56%)
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.