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, 2019 9.011 9.132 9.011 9.102 5,940 +0.00(+0.00%)
Jan 30, 2019 8.967 9.102 8.967 9.102 2,571 +0.14(+1.60%)
Jan 29, 2019 8.941 8.997 8.941 8.958 5,326 +0.00(+0.05%)
Jan 28, 2019 8.891 8.962 8.891 8.954 1,697 -0.08(-0.93%)
Jan 25, 2019 8.975 9.048 8.967 9.038 2,489 +0.11(+1.18%)
Jan 24, 2019 8.865 8.933 8.865 8.933 1,602 +0.03(+0.33%)
Jan 23, 2019 8.903 8.903 8.903 8.903 21 -0.01(-0.14%)
Jan 22, 2019 8.882 8.924 8.806 8.916 50,229 +0.02(+0.19%)
Jan 18, 2019 8.899 8.967 8.857 8.899 62,002 +0.08(+0.86%)
Jan 17, 2019 8.874 8.950 8.806 8.823 3,800 +0.00(+0.05%)
Jan 16, 2019 8.823 8.851 8.819 8.819 1,392 -0.11(-1.27%)
Jan 15, 2019 8.857 8.967 8.852 8.933 6,785 +0.08(+0.85%)
Jan 14, 2019 8.857 8.891 8.815 8.857 3,234 -0.01(-0.09%)
Jan 11, 2019 8.874 8.933 8.861 8.865 6,046 -0.08(-0.85%)
Jan 10, 2019 8.975 8.983 8.851 8.941 2,491 -0.01(-0.09%)
Jan 09, 2019 8.941 9.051 8.892 8.950 10,059 +0.11(+1.19%)
Jan 08, 2019 8.916 8.916 8.813 8.844 5,219 -0.05(-0.62%)
Jan 07, 2019 8.823 8.899 8.815 8.899 7,989 +0.08(+0.86%)
Jan 04, 2019 8.718 8.832 8.718 8.823 4,030 +0.28(+3.26%)
Jan 03, 2019 8.460 8.562 8.460 8.545 5,275 +0.02(+0.25%)
Jan 02, 2019 8.486 8.554 8.460 8.524 190,990 +0.02(+0.25%)
Dec 31, 2018 8.427 8.520 8.376 8.503 22,287 +0.17(+2.02%)
Dec 28, 2018 8.342 8.427 8.334 8.334 9,247 -0.03(-0.37%)
Dec 27, 2018 8.236 8.365 8.179 8.365 198,163 -0.02(-0.27%)
Dec 26, 2018 8.191 8.387 8.191 8.387 16,824 +0.06(+0.66%)
Dec 24, 2018 8.268 8.348 8.252 8.332 7,445 +0.08(+1.03%)
Dec 21, 2018 8.308 8.376 8.199 8.248 51,623 -0.10(-1.25%)
Dec 20, 2018 8.365 8.426 8.332 8.352 7,631 -0.04(-0.43%)
Dec 19, 2018 8.510 8.526 8.389 8.389 8,110 -0.07(-0.86%)
Dec 18, 2018 8.397 8.469 8.373 8.461 28,878 +0.03(+0.38%)
Dec 17, 2018 8.526 8.526 8.429 8.429 13,015 -0.15(-1.69%)
Dec 14, 2018 8.639 8.639 8.538 8.574 5,087 -0.06(-0.75%)
Dec 13, 2018 8.606 8.695 8.598 8.639 2,921 -0.07(-0.83%)
Dec 12, 2018 8.647 8.735 8.647 8.711 15,401 +0.16(+1.89%)
Dec 11, 2018 8.663 8.663 8.520 8.550 24,413 -0.11(-1.30%)
Dec 10, 2018 8.647 8.687 8.622 8.663 10,710 -0.06(-0.74%)
Dec 07, 2018 8.750 8.750 8.651 8.727 8,066 -0.07(-0.82%)
Dec 06, 2018 8.663 8.800 8.630 8.800 10,410 -0.01(-0.09%)
Dec 04, 2018 8.872 8.929 8.703 8.808 8,438 -0.20(-2.24%)
Dec 03, 2018 8.864 9.033 8.864 9.009 101,990 +0.23(+2.57%)
Nov 30, 2018 8.727 8.808 8.719 8.784 7,073 +0.03(+0.37%)
Nov 29, 2018 8.765 8.860 8.751 8.751 2,012 -0.11(-1.27%)
Nov 28, 2018 8.641 8.864 8.641 8.864 4,827 +0.22(+2.52%)
Nov 27, 2018 8.606 8.647 8.590 8.647 7,482 -0.10(-1.11%)
Nov 26, 2018 8.705 8.744 8.629 8.744 1,398 +0.15(+1.70%)
Nov 23, 2018 8.671 8.671 8.594 8.598 6,949 -0.23(-2.65%)
Nov 21, 2018 8.832 8.832 8.832 0 +0.15(+1.67%)
Nov 20, 2018 8.711 8.739 8.639 8.687 38,588 -0.13(-1.46%)
Nov 19, 2018 8.816 8.880 8.800 8.816 31,854 -0.12(-1.30%)
Nov 16, 2018 8.868 8.932 8.854 8.932 4,591 +0.04(+0.40%)
Nov 15, 2018 8.880 8.896 8.788 8.896 3,995 -0.01(-0.09%)
Nov 14, 2018 8.792 8.904 8.771 8.904 2,218 +0.17(+1.91%)
Nov 13, 2018 8.840 8.840 8.715 8.737 3,920 -0.12(-1.34%)
Nov 12, 2018 9.017 9.017 8.856 8.856 1,832 -0.19(-2.14%)
Nov 09, 2018 9.009 9.066 8.904 9.049 8,438 +0.00(+0.00%)
Nov 08, 2018 9.146 9.146 8.925 9.049 5,079 -0.06(-0.71%)
Nov 07, 2018 9.190 9.190 8.995 9.114 11,276 +0.02(+0.18%)
Nov 06, 2018 9.098 9.114 8.941 9.098 3,849 +0.10(+1.07%)
Nov 05, 2018 8.953 9.048 8.880 9.001 8,682 +0.07(+0.81%)
Nov 02, 2018 9.098 9.098 8.921 8.929 8,314 -0.22(-2.38%)
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.