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 (%)
Sep 30, 2019 8.793 8.793 8.765 8.791 5,184 +0.09(+1.05%)
Sep 27, 2019 8.663 8.700 8.662 8.700 575 +0.04(+0.45%)
Sep 26, 2019 8.687 8.730 8.661 8.661 2,202 -0.01(-0.10%)
Sep 25, 2019 8.668 8.672 8.628 8.670 27,971 -0.12(-1.35%)
Sep 24, 2019 8.904 8.904 8.788 8.788 7,402 -0.06(-0.68%)
Sep 23, 2019 8.817 8.848 8.817 8.848 713 -0.05(-0.57%)
Sep 20, 2019 8.861 8.950 8.861 8.900 5,295 -0.07(-0.73%)
Sep 19, 2019 8.973 8.987 8.934 8.965 38,637 +0.10(+1.08%)
Sep 18, 2019 8.852 8.898 8.817 8.870 38,949 -0.13(-1.45%)
Sep 17, 2019 8.948 9.000 8.948 9.000 6,350 +0.04(+0.44%)
Sep 16, 2019 8.896 8.961 8.896 8.961 1,813 +0.07(+0.73%)
Sep 13, 2019 8.896 8.910 8.896 8.896 1,611 +0.03(+0.39%)
Sep 12, 2019 8.835 8.909 8.835 8.861 2,037 +0.03(+0.33%)
Sep 11, 2019 8.774 8.887 8.774 8.832 2,717 -0.01(-0.06%)
Sep 10, 2019 8.826 8.885 8.705 8.837 20,776 +0.08(+0.87%)
Sep 09, 2019 8.731 8.776 8.713 8.761 3,749 +0.03(+0.35%)
Sep 06, 2019 8.774 8.783 8.731 8.731 16,000 -0.01(-0.12%)
Sep 05, 2019 8.722 8.757 8.704 8.741 17,902 +0.08(+0.92%)
Sep 04, 2019 8.600 8.661 8.600 8.661 1,784 +0.12(+1.42%)
Sep 03, 2019 8.531 8.543 8.531 8.539 2,264 -0.04(-0.47%)
Aug 30, 2019 8.548 8.600 8.536 8.579 6,331 +0.09(+1.08%)
Aug 29, 2019 8.583 8.592 8.453 8.487 37,258 -0.05(-0.54%)
Aug 28, 2019 8.548 8.548 8.475 8.533 4,005 +0.02(+0.29%)
Aug 27, 2019 8.600 8.600 8.509 8.509 4,711 -0.02(-0.29%)
Aug 26, 2019 8.496 8.533 8.496 8.533 1,077 +0.08(+0.92%)
Aug 23, 2019 8.484 8.487 8.455 8.455 4,719 -0.11(-1.33%)
Aug 22, 2019 8.611 8.611 8.560 8.569 2,202 +0.00(+0.05%)
Aug 21, 2019 8.557 8.574 8.548 8.565 5,288 +0.06(+0.72%)
Aug 20, 2019 8.592 8.592 8.442 8.505 2,852 -0.01(-0.15%)
Aug 19, 2019 8.487 8.552 8.487 8.518 9,885 +0.07(+0.87%)
Aug 16, 2019 8.390 8.480 8.379 8.444 3,108 +0.06(+0.67%)
Aug 15, 2019 8.426 8.435 8.340 8.387 6,218 -0.06(-0.67%)
Aug 14, 2019 8.565 8.565 8.427 8.444 5,177 -0.17(-1.92%)
Aug 13, 2019 8.592 8.635 8.592 8.609 917 +0.02(+0.28%)
Aug 12, 2019 8.592 8.678 8.578 8.584 38,369 -0.13(-1.53%)
Aug 09, 2019 8.675 8.721 8.662 8.717 5,640 -0.03(-0.40%)
Aug 08, 2019 8.635 8.774 8.635 8.752 2,359 +0.10(+1.15%)
Aug 07, 2019 8.670 8.670 8.652 8.652 1,021 +0.00(+0.00%)
Aug 06, 2019 8.635 8.652 8.635 8.652 542 +0.09(+1.10%)
Aug 05, 2019 8.600 8.687 8.559 8.559 5,578 -0.11(-1.28%)
Aug 02, 2019 8.817 8.817 8.670 8.670 690 -0.08(-0.89%)
Aug 01, 2019 8.843 8.852 8.687 8.748 4,753 -0.12(-1.32%)
Jul 31, 2019 8.965 8.965 8.792 8.865 2,542 +0.00(+0.05%)
Jul 30, 2019 8.913 9.035 8.861 8.861 10,948 -0.20(-2.16%)
Jul 29, 2019 9.095 9.095 9.055 9.056 1,459 -0.02(-0.24%)
Jul 26, 2019 9.130 9.148 9.052 9.078 6,101 -0.03(-0.29%)
Jul 25, 2019 9.113 9.113 9.097 9.104 3,042 -0.04(-0.43%)
Jul 24, 2019 9.174 9.174 9.121 9.143 958 +0.00(+0.00%)
Jul 23, 2019 9.158 9.158 9.120 9.143 839 +0.03(+0.33%)
Jul 22, 2019 9.120 9.120 9.113 9.113 1,053 -0.01(-0.10%)
Jul 19, 2019 9.078 9.182 9.078 9.121 8,863 -0.05(-0.52%)
Jul 18, 2019 9.139 9.193 9.139 9.169 1,849 +0.03(+0.38%)
Jul 17, 2019 9.165 9.200 9.134 9.134 876 -0.03(-0.38%)
Jul 16, 2019 9.130 9.208 9.130 9.169 4,978 -0.04(-0.42%)
Jul 15, 2019 9.174 9.208 9.174 9.208 1,222 +0.00(+0.00%)
Jul 12, 2019 9.095 9.208 9.095 9.208 7,021 +0.10(+1.15%)
Jul 11, 2019 9.144 9.147 9.087 9.104 6,002 +0.05(+0.53%)
Jul 10, 2019 9.156 9.156 9.043 9.056 10,212 -0.03(-0.29%)
Jul 09, 2019 9.121 9.121 9.035 9.082 5,941 +0.03(+0.34%)
Jul 08, 2019 9.087 9.087 9.052 9.052 9,606 -0.06(-0.62%)
Jul 05, 2019 9.148 9.165 9.095 9.108 4,834 -0.04(-0.47%)
Jul 03, 2019 9.213 9.239 9.152 9.152 2,072 -0.01(-0.11%)
Jul 02, 2019 9.174 9.182 9.113 9.162 16,027 -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.