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 (%)
Aug 31, 2022 9.704 9.708 9.627 9.627 1,867 -0.10(-1.08%)
Aug 30, 2022 9.751 9.751 9.732 9.732 340 -0.18(-1.78%)
Aug 29, 2022 9.885 9.932 9.885 9.908 1,420 -0.08(-0.77%)
Aug 26, 2022 10.12 10.12 9.968 9.985 1,058 -0.21(-2.05%)
Aug 25, 2022 10.10 10.19 10.10 10.19 629 +0.09(+0.89%)
Aug 24, 2022 10.10 10.13 10.10 10.10 1,197 -0.02(-0.22%)
Aug 23, 2022 10.17 10.17 10.08 10.13 933 +0.02(+0.22%)
Aug 22, 2022 10.08 10.17 10.08 10.10 508 -0.09(-0.84%)
Aug 19, 2022 10.19 10.22 10.18 10.19 7,872 -0.07(-0.70%)
Aug 18, 2022 10.34 10.34 10.24 10.26 722 -0.15(-1.46%)
Aug 17, 2022 10.43 10.45 10.40 10.41 2,024 +0.05(+0.51%)
Aug 16, 2022 10.34 10.36 10.34 10.36 348 +0.10(+1.00%)
Aug 15, 2022 10.22 10.27 10.22 10.26 79,002 -0.03(-0.30%)
Aug 12, 2022 10.25 10.29 10.20 10.29 812 -0.08(-0.74%)
Aug 11, 2022 10.43 10.43 10.37 10.37 1,265 -0.04(-0.42%)
Aug 10, 2022 10.41 10.42 10.33 10.41 2,198 +0.07(+0.70%)
Aug 09, 2022 10.36 10.36 10.34 10.34 948 +0.17(+1.64%)
Aug 08, 2022 10.22 10.22 10.17 10.17 623 +0.10(+0.95%)
Aug 05, 2022 10.03 10.07 10.03 10.07 292,371 +0.07(+0.66%)
Aug 04, 2022 10.01 10.01 10.01 10.01 68 +0.08(+0.77%)
Aug 03, 2022 9.932 9.932 9.932 9.932 257 -0.01(-0.10%)
Aug 02, 2022 9.970 10.02 9.942 9.942 4,619 -0.16(-1.56%)
Aug 01, 2022 10.08 10.10 10.05 10.10 2,025 -0.04(-0.35%)
Jul 29, 2022 9.923 10.13 9.923 10.13 4,227 -0.08(-0.82%)
Jul 28, 2022 10.09 10.22 10.08 10.22 129,186 +0.15(+1.47%)
Jul 27, 2022 9.894 10.07 9.894 10.07 641 +0.28(+2.90%)
Jul 26, 2022 9.804 9.804 9.786 9.786 408 -0.11(-1.14%)
Jul 25, 2022 9.780 9.898 9.780 9.898 2,705 +0.16(+1.67%)
Jul 22, 2022 9.827 9.827 9.736 9.736 690 +0.10(+0.99%)
Jul 21, 2022 9.589 9.640 9.589 9.640 3,549 -0.05(-0.50%)
Jul 20, 2022 9.689 9.689 9.689 9.689 30 -0.09(-0.93%)
Jul 19, 2022 9.827 9.827 9.761 9.780 30,286 +0.13(+1.38%)
Jul 18, 2022 9.742 9.775 9.646 9.646 5,897 +0.01(+0.10%)
Jul 15, 2022 9.532 9.646 9.532 9.637 5,117 +0.24(+2.57%)
Jul 14, 2022 9.265 9.410 9.265 9.395 7,363 -0.20(-2.06%)
Jul 13, 2022 9.613 9.646 9.593 9.593 1,375 -0.00(-0.01%)
Jul 12, 2022 9.723 9.723 9.594 9.594 3,146 -0.15(-1.52%)
Jul 11, 2022 9.785 9.813 9.713 9.742 1,804 -0.10(-1.06%)
Jul 08, 2022 9.751 9.913 9.742 9.847 122,607 +0.12(+1.23%)
Jul 07, 2022 9.643 9.751 9.643 9.727 61,404 +0.09(+0.89%)
Jul 06, 2022 9.605 9.694 9.605 9.641 2,297 -0.15(-1.52%)
Jul 05, 2022 9.732 9.789 9.580 9.789 2,564 -0.36(-3.57%)
Jul 01, 2022 9.989 10.15 9.989 10.15 2,104 +0.20(+2.01%)
Jun 30, 2022 10.04 10.04 9.951 9.951 979 -0.07(-0.71%)
Jun 29, 2022 10.30 10.30 10.02 10.02 1,270 -0.11(-1.05%)
Jun 28, 2022 10.15 10.21 10.13 10.13 2,703 +0.13(+1.30%)
Jun 27, 2022 10.04 10.09 9.999 9.999 3,925 -0.06(-0.57%)
Jun 24, 2022 9.887 10.06 9.887 10.06 1,519 +0.17(+1.76%)
Jun 23, 2022 9.831 9.882 9.766 9.882 722 +0.08(+0.80%)
Jun 22, 2022 9.768 9.813 9.768 9.804 5,520 -0.06(-0.61%)
Jun 21, 2022 9.887 9.924 9.863 9.863 77,581 +0.08(+0.85%)
Jun 17, 2022 9.794 9.804 9.780 9.780 674 +0.00(+0.04%)
Jun 16, 2022 9.766 9.776 9.767 9.776 571 -0.13(-1.26%)
Jun 15, 2022 9.776 9.924 9.776 9.901 1,640 +0.13(+1.30%)
Jun 14, 2022 9.804 9.804 9.739 9.774 1,504 -0.08(-0.77%)
Jun 13, 2022 9.943 9.943 9.850 9.850 1,860 -0.32(-3.12%)
Jun 10, 2022 10.18 10.19 10.09 10.17 4,217 -0.29(-2.75%)
Jun 09, 2022 10.57 10.57 10.45 10.45 1,638 -0.11(-1.06%)
Jun 08, 2022 10.58 10.58 10.57 10.57 572 -0.17(-1.60%)
Jun 07, 2022 10.77 10.77 10.72 10.74 757 +0.19(+1.83%)
Jun 06, 2022 10.58 10.58 10.54 10.54 2,276 +0.01(+0.07%)
Jun 03, 2022 10.50 10.54 10.49 10.54 2,844 +0.01(+0.07%)
Jun 02, 2022 10.44 10.53 10.39 10.53 2,910 +0.13(+1.27%)
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.