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 (%)
Nov 30, 2022 9.665 9.665 9.607 9.665 741 +0.20(+2.12%)
Nov 29, 2022 9.459 9.513 9.459 9.465 8,795 +0.05(+0.56%)
Nov 28, 2022 9.495 9.495 9.412 9.412 4,197 -0.17(-1.80%)
Nov 25, 2022 9.599 9.599 9.585 9.585 608 +0.00(+0.01%)
Nov 23, 2022 9.584 9.584 9.584 9.584 177 +0.12(+1.26%)
Nov 22, 2022 9.465 9.465 9.465 9.465 643 +0.12(+1.27%)
Nov 21, 2022 9.375 9.375 9.322 9.346 2,253 -0.09(-0.96%)
Nov 18, 2022 9.370 9.437 9.370 9.437 1,806 +0.00(+0.00%)
Nov 17, 2022 9.360 9.437 9.322 9.437 2,023 -0.03(-0.35%)
Nov 16, 2022 9.465 9.484 9.437 9.470 3,707 +0.05(+0.51%)
Nov 15, 2022 9.484 9.484 9.418 9.421 874 +0.00(+0.04%)
Nov 14, 2022 9.360 9.418 9.360 9.418 459 +0.07(+0.71%)
Nov 11, 2022 9.349 9.356 9.349 9.351 523 -0.01(-0.10%)
Nov 10, 2022 9.275 9.399 9.275 9.360 6,637 +0.34(+3.81%)
Nov 09, 2022 9.124 9.124 9.017 9.017 2,687 -0.08(-0.84%)
Nov 08, 2022 8.989 9.113 8.979 9.093 4,523 +0.08(+0.87%)
Nov 07, 2022 8.984 9.017 8.980 9.015 24,951 +0.09(+0.99%)
Nov 04, 2022 8.941 8.941 8.922 8.927 1,462 +0.17(+1.96%)
Nov 03, 2022 8.717 8.755 8.717 8.755 988 -0.07(-0.80%)
Nov 02, 2022 8.903 8.903 8.826 8.826 333 -0.21(-2.32%)
Nov 01, 2022 9.002 9.036 8.955 9.036 5,681 +0.14(+1.60%)
Oct 31, 2022 8.912 8.917 8.893 8.893 396 -0.05(-0.53%)
Oct 28, 2022 8.893 8.941 8.869 8.941 4,043 -0.01(-0.10%)
Oct 27, 2022 9.034 9.034 8.950 8.950 506 -0.11(-1.16%)
Oct 26, 2022 9.084 9.084 9.017 9.055 1,069 +0.20(+2.26%)
Oct 25, 2022 8.798 8.861 8.798 8.856 3,761 +0.22(+2.54%)
Oct 24, 2022 8.588 8.636 8.588 8.636 6,403 +0.07(+0.78%)
Oct 21, 2022 8.402 8.569 8.402 8.569 9,052 +0.16(+1.85%)
Oct 20, 2022 8.455 8.502 8.369 8.414 3,135 +0.02(+0.19%)
Oct 19, 2022 8.388 8.398 8.340 8.398 369,522 -0.06(-0.73%)
Oct 18, 2022 8.426 8.493 8.426 8.460 1,106 +0.06(+0.74%)
Oct 17, 2022 8.380 8.417 8.380 8.398 656 +0.22(+2.68%)
Oct 14, 2022 8.236 8.236 8.150 8.178 2,218 +0.02(+0.27%)
Oct 13, 2022 8.016 8.156 8.016 8.156 592 +0.17(+2.17%)
Oct 12, 2022 8.007 8.007 7.959 7.983 917 -0.15(-1.88%)
Oct 11, 2022 8.169 8.169 8.112 8.136 3,104 -0.14(-1.68%)
Oct 10, 2022 8.274 8.312 8.207 8.275 871 -0.06(-0.78%)
Oct 07, 2022 8.386 8.398 8.326 8.339 3,036 -0.16(-1.86%)
Oct 06, 2022 8.498 8.498 8.498 8.498 5 -0.23(-2.60%)
Oct 05, 2022 8.674 8.725 8.665 8.725 454 -0.13(-1.47%)
Oct 04, 2022 8.827 8.914 8.827 8.855 3,879 +0.25(+2.90%)
Oct 03, 2022 8.512 8.607 8.512 8.605 3,233 +0.30(+3.60%)
Sep 30, 2022 8.330 8.330 8.307 8.307 1,017 -0.08(-1.01%)
Sep 29, 2022 8.391 8.391 8.391 8.391 153 -0.10(-1.20%)
Sep 28, 2022 8.283 8.502 8.283 8.493 2,024 +0.16(+1.98%)
Sep 27, 2022 8.407 8.483 8.302 8.328 3,582 -0.04(-0.44%)
Sep 26, 2022 8.426 8.474 8.348 8.365 2,182 -0.24(-2.82%)
Sep 23, 2022 8.588 8.607 8.560 8.607 19,286 -0.43(-4.75%)
Sep 22, 2022 9.065 9.065 8.965 9.036 1,419 -0.15(-1.61%)
Sep 21, 2022 9.265 9.265 9.184 9.184 781 -0.10(-1.12%)
Sep 20, 2022 9.265 9.288 9.198 9.288 931 -0.19(-1.97%)
Sep 19, 2022 9.360 9.475 9.360 9.475 1,492 -0.07(-0.70%)
Sep 16, 2022 9.456 9.551 9.456 9.541 722 +0.05(+0.55%)
Sep 15, 2022 9.532 9.532 9.456 9.489 5,142 -0.07(-0.75%)
Sep 14, 2022 9.570 9.656 9.503 9.561 55,622 -0.05(-0.53%)
Sep 13, 2022 9.761 9.761 9.611 9.611 672 -0.24(-2.49%)
Sep 12, 2022 9.875 9.923 9.847 9.856 1,624 +0.09(+0.93%)
Sep 09, 2022 9.704 9.765 9.704 9.765 339 +0.14(+1.47%)
Sep 08, 2022 9.532 9.624 9.532 9.624 527 -0.02(-0.18%)
Sep 07, 2022 9.580 9.642 9.580 9.642 1,900 +0.22(+2.29%)
Sep 06, 2022 9.484 9.484 9.425 9.425 2,659 +0.10(+1.11%)
Sep 02, 2022 9.627 9.627 9.322 9.322 5,845 -0.42(-4.35%)
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.