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 (%)
Mar 31, 2020 7.110 7.373 7.110 7.194 8,550 +0.09(+1.31%)
Mar 30, 2020 7.032 7.102 7.032 7.102 5,237 +0.03(+0.43%)
Mar 27, 2020 7.049 7.075 6.682 7.071 28,813 -0.00(-0.06%)
Mar 26, 2020 6.892 7.075 6.892 7.075 12,389 +0.59(+9.18%)
Mar 25, 2020 6.210 7.154 6.210 6.481 51,169 -0.23(-3.39%)
Mar 24, 2020 6.472 6.708 6.183 6.708 24,129 +0.57(+9.26%)
Mar 23, 2020 6.157 6.262 6.035 6.140 33,539 +0.05(+0.86%)
Mar 20, 2020 6.306 6.341 6.087 6.087 37,846 -0.07(-1.14%)
Mar 19, 2020 6.306 6.315 6.122 6.157 32,252 -0.11(-1.81%)
Mar 18, 2020 6.323 6.354 6.122 6.271 5,716 -0.45(-6.70%)
Mar 17, 2020 6.524 6.774 6.393 6.721 39,009 +0.33(+5.21%)
Mar 16, 2020 6.498 6.691 6.122 6.388 11,575 -0.78(-10.87%)
Mar 13, 2020 7.156 7.233 7.014 7.167 4,687 +0.15(+2.18%)
Mar 12, 2020 7.277 7.277 6.660 7.014 8,265 -0.66(-8.66%)
Mar 11, 2020 7.994 7.994 7.609 7.679 5,470 -0.57(-6.89%)
Mar 10, 2020 8.107 8.247 7.933 8.247 9,221 +0.41(+5.25%)
Mar 09, 2020 8.204 8.204 7.836 7.836 21,856 -0.90(-10.31%)
Mar 06, 2020 8.947 8.947 8.728 8.737 25,383 -0.25(-2.82%)
Mar 05, 2020 9.017 9.139 8.934 8.991 19,749 -0.46(-4.90%)
Mar 04, 2020 9.288 9.498 9.271 9.454 10,529 +0.35(+3.83%)
Mar 03, 2020 9.157 9.397 9.106 9.106 5,291 +0.01(+0.11%)
Mar 02, 2020 8.886 9.096 8.886 9.096 88,748 +0.27(+3.08%)
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%)
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.