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 16, 2024 10.31 0 -0.00(-0.05%)
Feb 15, 2024 10.29 10.32 10.18 10.32 3,267 +0.01(+0.10%)
Feb 14, 2024 10.31 10.31 10.31 10.31 47 +0.01(+0.05%)
Feb 13, 2024 10.30 10.30 10.30 10.30 295 +0.00(+0.05%)
Feb 12, 2024 10.30 10.30 10.29 10.30 665 +0.00(+0.00%)
Feb 09, 2024 10.29 10.30 10.29 10.30 364 +0.00(+0.00%)
Feb 08, 2024 10.28 10.30 10.28 10.30 966 +0.00(+0.00%)
Feb 07, 2024 10.29 10.30 10.28 10.30 1,708 +0.00(+0.00%)
Feb 06, 2024 10.31 10.31 10.30 10.30 1,029 +0.00(+0.00%)
Feb 05, 2024 10.28 10.30 10.28 10.30 1,956 -0.01(-0.09%)
Feb 02, 2024 10.29 10.31 10.29 10.31 1,174 -0.00(-0.01%)
Feb 01, 2024 10.29 10.31 10.27 10.31 266,496 +0.01(+0.07%)
Jan 31, 2024 10.30 10.30 10.30 10.30 62 -0.01(-0.07%)
Jan 30, 2024 10.32 10.32 10.31 10.31 160 +0.02(+0.15%)
Jan 29, 2024 10.26 10.31 10.22 10.29 27,061 +0.06(+0.63%)
Jan 26, 2024 10.23 10.23 10.23 10.23 100 -0.05(-0.53%)
Jan 25, 2024 10.27 10.28 10.27 10.28 218 -0.03(-0.30%)
Jan 24, 2024 10.32 10.32 10.32 10.32 46 +0.07(+0.68%)
Jan 23, 2024 10.21 10.25 10.21 10.25 3,908 -0.05(-0.49%)
Jan 22, 2024 10.30 10.30 10.30 10.30 1,540 -0.00(-0.02%)
Jan 19, 2024 10.29 10.31 10.29 10.30 4,679 +0.07(+0.67%)
Jan 18, 2024 10.22 10.23 10.22 10.23 243 -0.04(-0.34%)
Jan 17, 2024 10.18 10.27 10.18 10.27 161 -0.10(-0.96%)
Jan 16, 2024 10.39 10.39 10.36 10.37 2,258 -0.23(-2.17%)
Jan 12, 2024 10.69 10.69 10.60 10.60 273 -0.15(-1.44%)
Jan 11, 2024 10.70 10.75 10.69 10.75 10,737 -0.17(-1.56%)
Jan 10, 2024 10.74 10.92 10.74 10.92 9,470 +0.68(+6.64%)
Jan 09, 2024 10.54 10.57 10.24 10.24 2,306 -0.38(-3.55%)
Jan 08, 2024 10.60 10.62 10.60 10.62 441 -0.00(-0.05%)
Jan 05, 2024 10.61 10.62 10.61 10.62 1,595 +0.05(+0.44%)
Jan 04, 2024 10.59 10.61 10.56 10.57 3,574 +0.35(+3.47%)
Jan 03, 2024 10.51 10.51 10.22 10.22 1,727 -0.37(-3.45%)
Jan 02, 2024 10.61 10.61 10.59 10.59 237 -0.05(-0.52%)
Dec 29, 2023 10.71 10.71 10.64 10.64 6,314 -0.04(-0.39%)
Dec 28, 2023 10.68 10.68 10.68 10.68 854 -0.07(-0.66%)
Dec 27, 2023 10.76 10.76 10.75 10.75 688 +0.05(+0.49%)
Dec 26, 2023 10.61 10.70 10.61 10.70 3,794 +0.06(+0.53%)
Dec 22, 2023 10.65 10.65 10.64 10.64 738 +0.03(+0.33%)
Dec 21, 2023 10.58 10.61 10.56 10.61 2,901 +0.19(+1.86%)
Dec 20, 2023 10.43 10.43 10.41 10.41 993 -0.13(-1.27%)
Dec 19, 2023 10.55 10.55 10.55 10.55 71 +0.06(+0.57%)
Dec 18, 2023 10.47 10.49 10.45 10.49 1,905 -0.07(-0.64%)
Dec 15, 2023 10.56 10.56 10.56 10.56 100 -0.17(-1.55%)
Dec 14, 2023 10.70 10.75 10.70 10.72 1,838 +0.22(+2.08%)
Dec 13, 2023 10.50 10.50 10.50 10.50 30 +0.14(+1.40%)
Dec 12, 2023 10.36 10.36 10.36 10.36 68 -0.07(-0.69%)
Dec 11, 2023 10.41 10.43 10.39 10.43 11,955 -0.05(-0.50%)
Dec 08, 2023 10.48 10.48 10.48 10.48 435 +0.01(+0.13%)
Dec 07, 2023 10.47 10.47 10.47 10.47 2,522 +0.04(+0.34%)
Dec 06, 2023 10.56 10.56 10.43 10.43 577 +0.02(+0.19%)
Dec 05, 2023 10.43 10.43 10.41 10.41 623 -0.03(-0.33%)
Dec 04, 2023 10.35 10.45 10.35 10.45 1,548 -0.02(-0.14%)
Dec 01, 2023 10.46 10.46 10.46 10.46 117 +0.07(+0.67%)
Nov 30, 2023 10.33 10.39 10.33 10.39 940 -0.06(-0.56%)
Nov 29, 2023 10.47 10.47 10.45 10.45 565 +0.03(+0.25%)
Nov 28, 2023 10.42 10.43 10.41 10.43 3,256 +0.11(+1.05%)
Nov 27, 2023 10.28 10.32 10.28 10.32 1,362 +0.08(+0.77%)
Nov 24, 2023 10.24 10.24 10.24 10.24 100 +0.10(+0.94%)
Nov 22, 2023 10.14 10.15 10.14 10.15 149 -0.00(-0.05%)
Nov 21, 2023 10.19 10.19 10.15 10.15 302 -0.09(-0.85%)
Nov 20, 2023 10.24 10.25 10.23 10.24 5,193 +0.09(+0.88%)
Nov 17, 2023 10.15 10.15 10.15 10.15 998 +0.08(+0.76%)
Nov 16, 2023 10.07 10.07 10.07 10.07 147 -0.01(-0.14%)
Nov 15, 2023 10.10 10.10 10.09 10.09 1,081 -0.11(-1.10%)
Nov 14, 2023 10.20 10.20 10.20 10.20 29 +0.24(+2.37%)
Nov 13, 2023 9.962 9.962 9.962 9.962 45 +0.04(+0.45%)
Nov 10, 2023 9.854 9.927 9.854 9.917 14,594 +0.03(+0.30%)
Nov 09, 2023 9.917 9.947 9.888 9.888 4,273 +0.00(+0.05%)
Nov 08, 2023 9.888 9.898 9.883 9.883 528 +0.03(+0.35%)
Nov 07, 2023 9.888 9.888 9.848 9.848 7,994 -0.22(-2.17%)
Nov 06, 2023 10.11 10.11 10.07 10.07 3,609 -0.02(-0.20%)
Nov 03, 2023 10.02 10.09 10.02 10.09 1,005 +0.18(+1.82%)
Nov 02, 2023 9.927 9.927 9.878 9.906 5,484 +0.19(+1.92%)
Nov 01, 2023 9.679 9.739 9.679 9.720 3,236 +0.07(+0.73%)
Oct 31, 2023 9.639 9.679 9.639 9.649 757 +0.02(+0.16%)
Oct 30, 2023 9.560 9.634 9.560 9.634 10,826 +0.11(+1.16%)
Oct 27, 2023 9.570 9.570 9.500 9.523 4,677 +0.03(+0.34%)
Oct 26, 2023 9.510 9.520 9.491 9.491 820 +0.25(+2.69%)
Oct 25, 2023 9.242 9.242 9.242 9.242 27 -0.10(-1.06%)
Oct 24, 2023 9.341 9.341 9.341 9.341 464 +0.01(+0.11%)
Oct 23, 2023 9.331 9.331 9.252 9.331 7,013 +0.05(+0.53%)
Oct 20, 2023 9.256 9.301 9.256 9.282 3,017 -0.06(-0.63%)
Oct 19, 2023 9.351 9.351 9.341 9.341 3,251 -0.02(-0.22%)
Oct 18, 2023 9.401 9.416 9.362 9.362 1,924 -0.02(-0.18%)
Oct 17, 2023 9.331 9.421 9.331 9.379 9,870 +0.04(+0.40%)
Oct 16, 2023 9.331 9.341 9.317 9.341 2,394 +0.15(+1.62%)
Oct 13, 2023 9.252 9.252 9.172 9.192 2,289 -0.09(-1.02%)
Oct 12, 2023 9.331 9.341 9.272 9.286 11,259 -0.21(-2.25%)
Oct 11, 2023 9.520 9.520 9.470 9.500 1,263 +0.17(+1.81%)
Oct 10, 2023 9.321 9.331 9.321 9.331 183 +0.18(+1.94%)
Oct 09, 2023 9.093 9.153 9.093 9.153 373 +0.02(+0.18%)
Oct 06, 2023 9.137 9.137 9.137 9.137 100 +0.03(+0.31%)
Oct 05, 2023 9.109 9.109 9.109 9.109 152 +0.07(+0.74%)
Oct 04, 2023 9.043 9.043 9.043 9.043 53 -0.07(-0.72%)
Oct 03, 2023 9.093 9.116 9.093 9.108 2,349 -0.27(-2.85%)
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.