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 (%)
Jul 31, 2020 8.705 8.705 8.462 8.492 7,832 -0.20(-2.34%)
Jul 30, 2020 8.481 8.723 8.481 8.696 4,890 -0.03(-0.31%)
Jul 29, 2020 8.668 8.723 8.668 8.723 704 +0.08(+0.91%)
Jul 28, 2020 8.776 8.776 8.645 8.645 888 -0.22(-2.50%)
Jul 27, 2020 8.866 8.902 8.821 8.866 1,465 +0.02(+0.26%)
Jul 24, 2020 8.875 8.875 8.817 8.843 2,797 -0.01(-0.15%)
Jul 23, 2020 8.888 8.888 8.839 8.857 15,928 -0.04(-0.41%)
Jul 22, 2020 8.928 8.982 8.812 8.893 1,461 +0.02(+0.23%)
Jul 21, 2020 8.758 8.910 8.758 8.872 3,781 +0.14(+1.61%)
Jul 20, 2020 8.705 8.758 8.662 8.732 1,191 +0.07(+0.81%)
Jul 17, 2020 8.647 8.696 8.589 8.661 3,580 +0.04(+0.44%)
Jul 16, 2020 8.641 8.660 8.544 8.623 3,511 +0.07(+0.87%)
Jul 15, 2020 8.616 8.616 8.490 8.549 7,362 -0.06(-0.64%)
Jul 14, 2020 8.622 8.643 8.594 8.604 2,795 +0.11(+1.33%)
Jul 13, 2020 8.616 8.651 8.490 8.490 5,540 -0.10(-1.20%)
Jul 10, 2020 8.613 8.651 8.553 8.593 37,036 +0.01(+0.16%)
Jul 09, 2020 8.593 8.603 8.383 8.580 85,120 -0.08(-0.93%)
Jul 08, 2020 8.535 8.723 8.535 8.660 2,659 +0.13(+1.48%)
Jul 07, 2020 8.633 8.651 8.499 8.534 1,528 +0.02(+0.22%)
Jul 06, 2020 8.651 8.651 8.481 8.515 4,570 +0.10(+1.13%)
Jul 02, 2020 8.571 8.571 8.420 8.420 1,902 +0.10(+1.25%)
Jul 01, 2020 8.382 8.383 8.258 8.316 17,891 +0.03(+0.37%)
Jun 30, 2020 8.236 8.285 8.236 8.285 33,430 +0.00(+0.06%)
Jun 29, 2020 8.216 8.280 8.216 8.280 2,928 +0.12(+1.44%)
Jun 26, 2020 8.160 8.163 8.142 8.163 1,600 -0.17(-2.04%)
Jun 25, 2020 8.160 8.350 8.160 8.332 721 +0.06(+0.74%)
Jun 24, 2020 8.344 8.344 8.271 8.271 2,203 -0.14(-1.70%)
Jun 23, 2020 8.458 8.468 8.414 8.414 2,125 -0.01(-0.17%)
Jun 22, 2020 8.516 8.516 8.428 8.428 504 +0.06(+0.66%)
Jun 19, 2020 8.469 8.501 8.361 8.373 2,058 -0.04(-0.42%)
Jun 18, 2020 8.369 8.418 8.293 8.408 2,241 -0.02(-0.18%)
Jun 17, 2020 8.405 8.492 8.405 8.423 2,006 +0.04(+0.54%)
Jun 16, 2020 8.536 8.536 8.351 8.378 1,942 +0.03(+0.42%)
Jun 15, 2020 8.278 8.344 8.278 8.344 963 -0.00(-0.01%)
Jun 12, 2020 8.379 8.379 8.277 8.344 2,401 +0.20(+2.45%)
Jun 11, 2020 8.440 8.442 8.145 8.145 17,946 -0.48(-5.55%)
Jun 10, 2020 8.606 8.702 8.588 8.623 19,024 -0.04(-0.42%)
Jun 09, 2020 8.702 8.728 8.660 8.660 2,689 -0.20(-2.24%)
Jun 08, 2020 8.833 8.858 8.782 8.858 5,423 +0.05(+0.58%)
Jun 05, 2020 8.982 8.982 8.693 8.807 10,290 -0.06(-0.69%)
Jun 04, 2020 8.825 8.937 8.825 8.868 3,247 +0.08(+0.91%)
Jun 03, 2020 8.772 8.833 8.676 8.788 4,631 +0.18(+2.12%)
Jun 02, 2020 8.595 8.635 8.595 8.606 1,357 +0.25(+3.04%)
Jun 01, 2020 8.326 8.352 8.256 8.352 4,239 +0.18(+2.16%)
May 29, 2020 8.046 8.175 8.037 8.175 14,749 +0.02(+0.29%)
May 28, 2020 8.204 8.204 8.152 8.152 1,579 +0.07(+0.83%)
May 27, 2020 8.081 8.101 7.985 8.085 2,301 +0.06(+0.70%)
May 26, 2020 8.011 8.064 8.016 8.029 1,517 +0.09(+1.17%)
May 22, 2020 7.967 7.985 7.889 7.935 4,344 -0.04(-0.51%)
May 21, 2020 7.863 7.994 7.863 7.976 3,909 +0.15(+1.87%)
May 20, 2020 7.784 7.950 7.679 7.830 10,012 +0.14(+1.85%)
May 19, 2020 7.661 7.775 7.556 7.688 3,446 +0.02(+0.31%)
May 18, 2020 7.644 7.688 7.644 7.664 20,606 +0.36(+4.98%)
May 15, 2020 7.224 7.355 7.224 7.300 22,639 +0.10(+1.33%)
May 14, 2020 7.019 7.242 7.014 7.204 4,964 -0.12(-1.58%)
May 13, 2020 7.460 7.460 7.294 7.320 14,683 -0.09(-1.18%)
May 12, 2020 7.443 7.486 7.408 7.408 4,463 -0.15(-2.01%)
May 11, 2020 7.451 7.580 7.451 7.560 3,741 -0.06(-0.76%)
May 08, 2020 7.609 7.634 7.539 7.618 19,552 +0.12(+1.63%)
May 07, 2020 7.448 7.556 7.430 7.495 3,546 +0.11(+1.49%)
May 06, 2020 7.478 7.478 7.385 7.385 1,381 -0.09(-1.14%)
May 05, 2020 7.556 7.556 7.390 7.471 3,318 -0.04(-0.51%)
May 04, 2020 7.434 7.519 7.434 7.510 14,790 +0.05(+0.66%)
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.