Indicators

GX MSCI Portugal ETF (NY: PGAL )

10.31 UNCHANGED

Last Price Updated: 8:00 PM EST, Feb 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	8.109	8.159	8.109	8.124	14,148	-0.04(-0.48%)
Apr 27, 2017	8.156	8.171	8.139	8.163	8,198	-0.02(-0.29%)
Apr 26, 2017	8.218	8.218	8.187	8.187	20,836	-0.07(-0.85%)
Apr 25, 2017	8.187	8.269	8.163	8.257	38,636	+0.12(+1.50%)
Apr 24, 2017	8.140	8.156	8.110	8.135	24,710	+0.27(+3.42%)
Apr 21, 2017	7.866	7.866	7.819	7.866	11,406	-0.03(-0.43%)
Apr 20, 2017	7.897	7.933	7.890	7.900	13,021	+0.00(+0.03%)
Apr 19, 2017	7.929	7.987	7.882	7.898	30,770	-0.10(-1.27%)
Apr 18, 2017	7.968	7.999	7.929	7.999	143,305	-0.04(-0.49%)
Apr 17, 2017	8.019	8.052	8.015	8.038	8,756	+0.06(+0.78%)
Apr 13, 2017	7.999	8.007	7.953	7.976	36,773	-0.05(-0.68%)
Apr 12, 2017	8.038	8.046	8.007	8.030	25,137	+0.03(+0.39%)
Apr 11, 2017	8.015	8.022	7.976	7.999	5,153	+0.03(+0.39%)
Apr 10, 2017	7.960	7.999	7.960	7.968	42,858	-0.04(-0.49%)
Apr 07, 2017	8.015	8.025	7.983	8.007	22,237	-0.02(-0.29%)
Apr 06, 2017	7.999	8.062	7.999	8.030	27,232	+0.02(+0.20%)
Apr 05, 2017	8.053	8.054	7.999	8.015	24,874	-0.01(-0.10%)
Apr 04, 2017	7.999	8.023	7.968	8.023	35,223	+0.04(+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.