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, 2022 9.650 9.650 9.627 9.627 643 -0.00(-0.03%)
Feb 25, 2022 9.539 9.636 9.563 9.629 4,192 +0.16(+1.69%)
Feb 24, 2022 8.958 9.469 8.958 9.469 2,259 +0.23(+2.53%)
Feb 23, 2022 9.320 9.320 9.236 9.236 420 -0.09(-1.01%)
Feb 22, 2022 9.376 9.292 9.330 3,800 -0.31(-3.23%)
Feb 18, 2022 9.642 0 -0.10(-1.05%)
Feb 17, 2022 9.766 9.822 9.729 9.744 5,904 -0.04(-0.40%)
Feb 16, 2022 9.739 9.783 9.739 9.783 12,168 +0.07(+0.71%)
Feb 15, 2022 9.636 9.757 9.608 9.715 2,990 +0.31(+3.31%)
Feb 14, 2022 9.441 9.441 9.403 9.403 731 -0.04(-0.41%)
Feb 11, 2022 9.692 9.692 9.441 9.441 7,608 -0.34(-3.49%)
Feb 10, 2022 9.782 9.782 9.782 9.782 262 -0.17(-1.75%)
Feb 09, 2022 9.956 9.956 9.956 9.956 27 +0.11(+1.07%)
Feb 08, 2022 9.814 9.859 9.814 9.851 1,241 +0.07(+0.75%)
Feb 07, 2022 9.777 9.777 9.777 9.777 194 -0.11(-1.09%)
Feb 04, 2022 9.885 9.885 9.885 9.885 107 +0.10(+1.01%)
Feb 03, 2022 9.786 9.786 9.786 9.786 71 -0.03(-0.27%)
Feb 02, 2022 9.813 9.813 9.813 9.813 1,277 -0.04(-0.36%)
Feb 01, 2022 9.848 9.848 9.848 9.848 810 +0.09(+0.93%)
Jan 31, 2022 9.600 9.757 9.757 768 +0.23(+2.39%)
Jan 28, 2022 9.549 9.549 9.460 9.529 1,769 -0.03(-0.26%)
Jan 27, 2022 9.543 9.564 9.543 9.554 597 -0.03(-0.27%)
Jan 26, 2022 9.729 9.739 9.581 9.581 4,287 +0.07(+0.74%)
Jan 25, 2022 9.469 9.516 9.468 9.510 2,199 -0.19(-1.97%)
Jan 24, 2022 9.590 9.701 9.506 9.701 5,180 -0.07(-0.67%)
Jan 21, 2022 9.776 9.785 9.766 9.766 2,519 -0.12(-1.23%)
Jan 20, 2022 9.952 9.962 9.794 9.888 20,539 -0.03(-0.28%)
Jan 19, 2022 9.869 9.915 9.869 9.915 995 +0.11(+1.16%)
Jan 18, 2022 9.802 9.802 9.802 9.802 926 -0.20(-1.96%)
Jan 14, 2022 9.997 0 -0.05(-0.48%)
Jan 13, 2022 10.14 10.14 10.05 10.05 880 -0.06(-0.61%)
Jan 12, 2022 9.989 10.11 9.989 10.11 6,127 +0.08(+0.80%)
Jan 11, 2022 10.03 10.03 10.03 10.03 562 +0.18(+1.79%)
Jan 10, 2022 9.850 9.850 9.850 9.850 307 -0.05(-0.50%)
Jan 07, 2022 9.924 9.963 9.897 9.900 5,480 -0.03(-0.28%)
Jan 06, 2022 9.934 9.943 9.927 9.927 2,524 -0.07(-0.70%)
Jan 05, 2022 10.14 10.15 9.998 9.998 957 -0.20(-1.93%)
Jan 04, 2022 10.19 10.19 10.19 10.19 655 -0.01(-0.09%)
Jan 03, 2022 10.22 10.22 10.20 10.20 3,287 +0.06(+0.59%)
Dec 31, 2021 10.17 10.19 10.14 10.14 1,255 +0.04(+0.42%)
Dec 30, 2021 10.11 10.11 10.10 10.10 1,216 -0.03(-0.30%)
Dec 29, 2021 10.08 10.13 10.08 10.13 2,032 +0.07(+0.73%)
Dec 28, 2021 10.09 10.09 10.06 10.06 990 -0.03(-0.26%)
Dec 27, 2021 10.08 10.08 10.08 10.08 197 +0.06(+0.59%)
Dec 23, 2021 9.998 10.03 9.979 10.03 1,195 +0.06(+0.65%)
Dec 22, 2021 9.961 9.961 9.961 9.961 23 +0.04(+0.37%)
Dec 21, 2021 9.869 9.924 9.869 9.924 1,651 +0.18(+1.80%)
Dec 20, 2021 9.712 9.749 9.703 9.749 1,616 -0.06(-0.66%)
Dec 17, 2021 9.799 9.835 9.799 9.813 1,397 -0.05(-0.46%)
Dec 16, 2021 9.852 9.859 9.852 9.859 535 -0.05(-0.55%)
Dec 15, 2021 9.772 9.914 9.914 9.914 4,985 +0.12(+1.19%)
Dec 14, 2021 9.790 9.797 9.790 9.797 378 -0.14(-1.44%)
Dec 13, 2021 9.933 9.940 9.934 9.940 949 -0.06(-0.56%)
Dec 10, 2021 9.996 9.996 9.996 9.996 108 -0.01(-0.11%)
Dec 09, 2021 10.07 10.07 10.01 10.01 2,129 -0.10(-0.96%)
Dec 08, 2021 10.10 10.10 10.10 10.10 239 -0.02(-0.18%)
Dec 07, 2021 10.08 10.12 10.08 10.12 3,518 +0.10(+0.99%)
Dec 06, 2021 9.961 10.02 9.952 10.02 7,953 +0.16(+1.66%)
Dec 03, 2021 9.915 9.915 9.832 9.859 6,905 -0.06(-0.63%)
Dec 02, 2021 9.919 9.947 9.915 9.922 3,384 +0.09(+0.91%)
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.