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 (%)
Feb 28, 2020 8.868 8.868 8.628 8.824 13,606 -0.12(-1.37%)
Feb 27, 2020 9.139 9.183 8.947 8.947 4,986 -0.25(-2.74%)
Feb 26, 2020 9.376 9.376 9.166 9.199 20,442 -0.02(-0.21%)
Feb 25, 2020 9.446 9.446 9.209 9.218 15,772 -0.23(-2.41%)
Feb 24, 2020 9.271 9.559 9.271 9.446 17,026 -0.38(-3.87%)
Feb 21, 2020 9.826 9.917 9.778 9.826 7,432 -0.10(-1.01%)
Feb 20, 2020 9.892 9.927 9.822 9.927 9,820 +0.02(+0.18%)
Feb 19, 2020 9.918 9.918 9.909 9.909 1,662 +0.07(+0.71%)
Feb 18, 2020 9.743 9.865 9.743 9.839 5,847 +0.11(+1.17%)
Feb 14, 2020 9.682 9.725 9.661 9.725 5,030 +0.05(+0.49%)
Feb 13, 2020 9.708 9.708 9.638 9.678 2,709 -0.09(-0.93%)
Feb 12, 2020 9.769 9.769 9.708 9.769 2,491 -0.00(-0.04%)
Feb 11, 2020 9.803 9.803 9.774 9.774 176 +0.08(+0.84%)
Feb 10, 2020 9.787 9.787 9.692 9.692 520 +0.01(+0.11%)
Feb 07, 2020 9.678 9.682 9.678 9.682 343 -0.03(-0.36%)
Feb 06, 2020 9.804 9.810 9.673 9.717 37,187 -0.04(-0.45%)
Feb 05, 2020 9.717 9.813 9.717 9.760 5,602 +0.05(+0.54%)
Feb 04, 2020 9.664 9.708 9.664 9.708 3,387 +0.07(+0.73%)
Feb 03, 2020 9.682 9.690 9.638 9.638 85,344 -0.01(-0.09%)
Jan 31, 2020 9.647 9.708 9.647 9.647 8,232 -0.04(-0.45%)
Jan 30, 2020 9.662 9.690 9.660 9.690 1,581 +0.04(+0.42%)
Jan 29, 2020 9.629 9.664 9.627 9.650 617 +0.01(+0.08%)
Jan 28, 2020 9.533 9.642 9.533 9.642 4,799 +0.14(+1.47%)
Jan 27, 2020 9.498 9.533 9.463 9.502 11,379 -0.18(-1.91%)
Jan 24, 2020 9.703 9.722 9.664 9.687 9,147 -0.01(-0.12%)
Jan 23, 2020 9.699 9.699 9.690 9.699 648 -0.07(-0.76%)
Jan 22, 2020 9.769 9.810 9.769 9.773 1,223 -0.03(-0.27%)
Jan 21, 2020 9.883 9.883 9.800 9.800 7,147 -0.05(-0.49%)
Jan 17, 2020 9.953 9.953 9.848 9.848 10,061 -0.03(-0.33%)
Jan 16, 2020 9.918 9.918 9.806 9.881 6,174 +0.07(+0.69%)
Jan 15, 2020 9.816 9.900 9.806 9.813 7,804 +0.01(+0.09%)
Jan 14, 2020 9.804 9.804 9.804 9.804 355 -0.01(-0.09%)
Jan 13, 2020 9.781 9.813 9.781 9.813 5,969 +0.06(+0.63%)
Jan 10, 2020 9.752 9.778 9.717 9.752 9,032 +0.05(+0.54%)
Jan 09, 2020 9.673 9.726 9.673 9.699 1,584 -0.05(-0.48%)
Jan 08, 2020 9.629 9.787 9.629 9.746 4,020 +0.00(+0.03%)
Jan 07, 2020 9.787 9.787 9.743 9.743 465 -0.07(-0.76%)
Jan 06, 2020 9.798 9.817 9.787 9.817 2,820 +0.08(+0.85%)
Jan 03, 2020 9.804 9.804 9.734 9.734 5,945 -0.05(-0.49%)
Jan 02, 2020 9.752 9.809 9.752 9.782 339,865 +0.06(+0.58%)
Dec 31, 2019 9.717 9.725 9.682 9.725 5,945 -0.03(-0.27%)
Dec 30, 2019 9.787 9.787 9.752 9.752 19,284 -0.02(-0.22%)
Dec 27, 2019 9.773 9.857 9.737 9.773 4,604 +0.07(+0.72%)
Dec 26, 2019 9.581 9.755 9.581 9.703 15,862 +0.10(+1.09%)
Dec 24, 2019 9.538 9.669 9.538 9.599 1,841 -0.05(-0.54%)
Dec 23, 2019 9.573 9.691 9.573 9.651 10,897 +0.02(+0.23%)
Dec 20, 2019 9.667 9.667 9.621 9.630 8,173 -0.05(-0.49%)
Dec 19, 2019 9.643 9.712 9.636 9.677 6,148 +0.05(+0.50%)
Dec 18, 2019 9.614 9.651 9.614 9.630 3,027 -0.06(-0.58%)
Dec 17, 2019 9.582 9.712 9.582 9.686 3,801 +0.04(+0.45%)
Dec 16, 2019 9.573 9.728 9.573 9.643 43,953 +0.02(+0.18%)
Dec 13, 2019 9.556 9.625 9.556 9.625 5,870 +0.12(+1.28%)
Dec 12, 2019 9.417 9.556 9.417 9.504 4,557 +0.07(+0.69%)
Dec 11, 2019 9.330 9.460 9.330 9.439 4,164 +0.04(+0.42%)
Dec 10, 2019 9.365 9.399 9.365 9.399 1,564 -0.00(-0.05%)
Dec 09, 2019 9.356 9.409 9.356 9.404 2,874 -0.00(-0.05%)
Dec 06, 2019 9.417 9.425 9.402 9.408 3,798 +0.02(+0.18%)
Dec 05, 2019 9.382 9.455 9.382 9.391 1,722 -0.03(-0.32%)
Dec 04, 2019 9.313 9.421 9.313 9.421 1,970 +0.17(+1.83%)
Dec 03, 2019 9.328 9.328 9.252 9.252 14,990 -0.12(-1.30%)
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.