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 (%)
Jan 31, 2018 10.28 10.28 10.19 10.21 14,714 -0.03(-0.28%)
Jan 30, 2018 10.26 10.30 10.23 10.24 44,385 -0.08(-0.78%)
Jan 29, 2018 10.35 10.35 10.27 10.32 20,360 -0.15(-1.46%)
Jan 26, 2018 10.48 10.50 10.42 10.48 45,189 -0.02(-0.15%)
Jan 25, 2018 10.56 10.56 10.48 10.49 36,120 +0.02(+0.15%)
Jan 24, 2018 10.47 10.48 10.41 10.48 33,554 +0.06(+0.62%)
Jan 23, 2018 10.39 10.41 10.35 10.41 7,509 +0.02(+0.23%)
Jan 22, 2018 10.31 10.39 10.29 10.39 41,150 +0.13(+1.30%)
Jan 19, 2018 10.23 10.27 10.23 10.25 21,813 +0.05(+0.51%)
Jan 18, 2018 10.22 10.23 10.19 10.20 16,505 +0.04(+0.40%)
Jan 17, 2018 10.11 10.23 10.11 10.16 58,625 +0.02(+0.24%)
Jan 16, 2018 10.21 10.23 10.13 10.14 43,259 +0.03(+0.32%)
Jan 12, 2018 10.11 10.11 10.11 0 +0.06(+0.56%)
Jan 11, 2018 10.01 10.06 10.01 10.05 74,732 +0.04(+0.38%)
Jan 10, 2018 10.05 10.05 10.00 10.01 134,494 +0.00(+0.04%)
Jan 09, 2018 10.01 10.03 9.952 10.01 32,386 +0.02(+0.22%)
Jan 08, 2018 10.07 10.08 9.976 9.984 79,505 -0.08(-0.75%)
Jan 05, 2018 10.09 10.09 10.03 10.06 22,247 -0.03(-0.29%)
Jan 04, 2018 10.05 10.15 10.04 10.09 107,325 +0.16(+1.61%)
Jan 03, 2018 9.888 9.944 9.862 9.929 14,483 +0.13(+1.33%)
Jan 02, 2018 9.783 9.815 9.754 9.799 11,942 +0.22(+2.27%)
Dec 29, 2017 9.581 9.581 9.581 0 +0.02(+0.17%)
Dec 28, 2017 9.586 9.586 9.549 9.565 23,300 +0.01(+0.11%)
Dec 27, 2017 9.540 9.555 9.461 9.555 53,136 +0.02(+0.25%)
Dec 26, 2017 9.594 9.594 9.532 9.532 8,195 +0.02(+0.16%)
Dec 22, 2017 9.579 9.579 9.493 9.516 14,157 -0.02(-0.25%)
Dec 21, 2017 9.571 9.571 9.524 9.540 21,113 -0.02(-0.25%)
Dec 20, 2017 9.610 9.610 9.563 9.563 10,984 -0.00(-0.05%)
Dec 19, 2017 9.532 9.571 9.532 9.568 10,412 +0.06(+0.63%)
Dec 18, 2017 9.524 9.546 9.500 9.508 11,007 +0.08(+0.83%)
Dec 15, 2017 9.407 9.454 9.407 9.430 10,946 +0.04(+0.42%)
Dec 14, 2017 9.454 9.461 9.391 9.391 13,045 -0.12(-1.23%)
Dec 13, 2017 9.485 9.508 9.469 9.508 66,630 +0.01(+0.08%)
Dec 12, 2017 9.500 9.524 9.493 9.500 6,669 -0.00(-0.04%)
Dec 11, 2017 9.454 9.508 9.454 9.504 41,737 +0.06(+0.63%)
Dec 08, 2017 9.454 9.454 9.403 9.445 15,259 -0.04(-0.43%)
Dec 07, 2017 9.486 9.516 9.485 9.486 9,050 +0.01(+0.06%)
Dec 06, 2017 9.461 9.480 9.446 9.480 13,561 -0.02(-0.24%)
Dec 05, 2017 9.508 9.547 9.493 9.503 400,266 +0.02(+0.16%)
Dec 04, 2017 9.508 9.531 9.488 9.488 5,664 -0.08(-0.87%)
Dec 01, 2017 9.516 9.594 9.516 9.571 85,410 +0.06(+0.64%)
Nov 30, 2017 9.571 9.571 9.484 9.510 4,431 +0.02(+0.21%)
Nov 29, 2017 9.469 9.507 9.469 9.490 54,508 +0.04(+0.39%)
Nov 28, 2017 9.454 9.454 9.407 9.453 60,224 +0.03(+0.32%)
Nov 27, 2017 9.422 9.445 9.414 9.422 17,327 -0.08(-0.80%)
Nov 24, 2017 9.540 9.540 9.461 9.498 19,327 +0.04(+0.48%)
Nov 22, 2017 9.391 9.469 9.391 9.453 34,812 +0.13(+1.43%)
Nov 21, 2017 9.305 9.344 9.297 9.321 20,922 +0.01(+0.08%)
Nov 20, 2017 9.336 9.348 9.305 9.313 48,784 -0.01(-0.16%)
Nov 17, 2017 9.352 9.352 9.289 9.328 29,121 -0.06(-0.59%)
Nov 16, 2017 9.461 9.461 9.345 9.383 120,482 +0.01(+0.08%)
Nov 15, 2017 9.344 9.391 9.344 9.375 157,670 -0.04(-0.42%)
Nov 14, 2017 9.399 9.414 9.367 9.414 80,578 +0.05(+0.50%)
Nov 13, 2017 9.313 9.375 9.297 9.367 106,777 -0.06(-0.66%)
Nov 10, 2017 9.438 9.454 9.399 9.430 27,663 +0.00(+0.00%)
Nov 09, 2017 9.422 9.452 9.394 9.430 86,241 -0.01(-0.08%)
Nov 08, 2017 9.446 9.471 9.422 9.438 43,528 -0.03(-0.32%)
Nov 07, 2017 9.532 9.532 9.461 9.468 31,212 -0.00(-0.01%)
Nov 06, 2017 9.422 9.493 9.328 9.469 233,476 -0.03(-0.33%)
Nov 03, 2017 9.626 9.629 9.469 9.500 252,052 -0.30(-3.11%)
Nov 02, 2017 9.712 9.805 9.712 9.805 89,440 +0.09(+0.88%)
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.