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 (%)
Dec 30, 2022 9.619 9.654 9.617 9.651 3,819 -0.13(-1.34%)
Dec 29, 2022 9.744 9.782 9.724 9.782 2,315 +0.21(+2.21%)
Dec 28, 2022 9.627 9.639 9.570 9.570 1,724 -0.09(-0.89%)
Dec 27, 2022 9.656 9.656 9.637 9.656 1,492 -0.03(-0.28%)
Dec 23, 2022 9.683 9.683 9.683 9.683 147 +0.03(+0.31%)
Dec 22, 2022 9.608 9.653 9.608 9.653 592 -0.01(-0.08%)
Dec 21, 2022 9.627 9.675 9.627 9.661 1,353 +0.04(+0.37%)
Dec 20, 2022 9.632 9.661 9.618 9.625 845 +0.05(+0.48%)
Dec 19, 2022 9.646 9.684 9.580 9.580 7,512 +0.00(+0.00%)
Dec 16, 2022 9.533 9.581 9.533 9.580 1,558 -0.10(-1.01%)
Dec 15, 2022 9.679 9.710 9.673 9.677 1,893 -0.16(-1.58%)
Dec 14, 2022 9.836 9.847 9.789 9.832 3,395 +0.05(+0.53%)
Dec 13, 2022 9.875 9.880 9.751 9.780 19,065 +0.04(+0.39%)
Dec 12, 2022 9.694 9.742 9.665 9.742 76,895 +0.15(+1.59%)
Dec 09, 2022 9.600 9.646 9.570 9.590 6,245 -0.02(-0.17%)
Dec 08, 2022 9.580 9.626 9.580 9.606 6,365 -0.05(-0.52%)
Dec 07, 2022 9.646 9.704 9.619 9.656 21,802 -0.03(-0.30%)
Dec 06, 2022 9.722 9.750 9.627 9.684 1,373 +0.02(+0.17%)
Dec 05, 2022 9.761 9.761 9.668 9.668 861 -0.07(-0.75%)
Dec 02, 2022 9.738 9.742 9.738 9.742 594 -0.08(-0.78%)
Dec 01, 2022 9.875 9.904 9.742 9.818 59,540 +0.15(+1.58%)
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%)
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.