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 (%)
Oct 31, 2019 9.269 9.269 9.243 9.269 6,553 +0.04(+0.38%)
Oct 30, 2019 9.174 9.284 9.174 9.234 21,818 +0.07(+0.81%)
Oct 29, 2019 9.208 9.208 9.114 9.161 17,222 -0.10(-1.08%)
Oct 28, 2019 9.165 9.261 9.165 9.261 11,372 +0.11(+1.18%)
Oct 25, 2019 9.121 9.156 9.121 9.153 8,748 -0.00(-0.04%)
Oct 24, 2019 9.148 9.165 9.139 9.156 4,789 +0.04(+0.48%)
Oct 23, 2019 9.035 9.113 9.035 9.113 2,335 +0.12(+1.39%)
Oct 22, 2019 8.978 9.005 8.978 8.988 819 -0.02(-0.23%)
Oct 21, 2019 8.956 9.026 8.956 9.008 2,101 +0.07(+0.78%)
Oct 18, 2019 8.956 8.956 8.887 8.939 2,992 +0.03(+0.29%)
Oct 17, 2019 8.948 8.953 8.913 8.913 733 +0.07(+0.74%)
Oct 16, 2019 8.852 8.870 8.811 8.848 5,999 -0.02(-0.24%)
Oct 15, 2019 8.791 8.883 8.774 8.870 29,748 +0.05(+0.59%)
Oct 14, 2019 8.861 8.861 8.817 8.817 6,947 -0.07(-0.83%)
Oct 11, 2019 8.826 8.927 8.826 8.891 5,064 +0.14(+1.59%)
Oct 10, 2019 8.678 8.765 8.678 8.752 6,307 +0.03(+0.35%)
Oct 09, 2019 8.696 8.752 8.696 8.722 32,655 +0.01(+0.10%)
Oct 08, 2019 8.757 8.757 8.696 8.713 8,338 -0.03(-0.38%)
Oct 07, 2019 8.817 8.817 8.743 8.746 4,243 -0.00(-0.02%)
Oct 04, 2019 8.722 8.756 8.715 8.748 14,043 +0.10(+1.12%)
Oct 03, 2019 8.635 8.651 8.635 8.651 1,083 +0.02(+0.19%)
Oct 02, 2019 8.661 8.671 8.592 8.635 12,188 -0.06(-0.70%)
Oct 01, 2019 8.765 8.765 8.696 8.696 35,070 -0.10(-1.09%)
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%)
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.