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 (%)
Sep 28, 2018 9.888 9.904 9.694 9.799 50,258 -0.10(-1.06%)
Sep 27, 2018 9.952 9.952 9.904 9.904 82,210 -0.15(-1.52%)
Sep 26, 2018 10.07 10.07 9.896 10.06 8,517 +0.01(+0.08%)
Sep 25, 2018 9.992 10.06 9.992 10.05 3,272 +0.06(+0.56%)
Sep 24, 2018 9.992 10.03 9.928 9.992 11,846 +0.12(+1.22%)
Sep 21, 2018 9.936 9.936 9.871 9.871 5,087 -0.11(-1.13%)
Sep 20, 2018 9.944 9.984 9.918 9.984 14,509 +0.05(+0.49%)
Sep 19, 2018 9.896 9.939 9.871 9.936 16,616 +0.08(+0.82%)
Sep 18, 2018 9.888 9.969 9.839 9.855 22,169 +0.06(+0.66%)
Sep 17, 2018 9.831 9.944 9.791 9.791 5,419 -0.04(-0.41%)
Sep 14, 2018 9.791 9.847 9.654 9.831 36,608 -0.01(-0.08%)
Sep 13, 2018 9.735 9.904 9.735 9.839 12,564 +0.04(+0.41%)
Sep 12, 2018 9.823 9.823 9.703 9.799 14,459 +0.10(+1.00%)
Sep 11, 2018 9.597 9.734 9.597 9.702 4,160 -0.03(-0.33%)
Sep 10, 2018 9.694 9.751 9.694 9.734 12,956 +0.12(+1.25%)
Sep 07, 2018 9.686 9.686 9.573 9.614 22,833 -0.13(-1.32%)
Sep 06, 2018 9.815 9.815 9.710 9.742 15,453 -0.09(-0.90%)
Sep 05, 2018 9.855 9.855 9.815 9.831 14,375 -0.07(-0.73%)
Sep 04, 2018 9.904 9.942 9.896 9.904 28,812 -0.10(-0.97%)
Aug 31, 2018 10.00 10.00 10.00 0 -0.16(-1.59%)
Aug 30, 2018 10.17 10.26 10.10 10.16 23,274 -0.13(-1.25%)
Aug 29, 2018 10.23 10.29 10.20 10.29 9,675 -0.02(-0.16%)
Aug 28, 2018 10.31 10.32 10.26 10.31 31,392 -0.01(-0.08%)
Aug 27, 2018 10.19 10.31 10.16 10.31 93,085 +0.12(+1.19%)
Aug 24, 2018 10.14 10.19 10.13 10.19 2,854 +0.10(+0.98%)
Aug 23, 2018 10.11 10.19 10.09 10.09 1,932 -0.10(-0.97%)
Aug 22, 2018 10.16 10.19 10.16 10.19 23,661 +0.08(+0.80%)
Aug 21, 2018 10.07 10.16 10.07 10.11 62,356 +0.13(+1.29%)
Aug 20, 2018 10.00 10.00 9.912 9.984 36,129 +0.05(+0.49%)
Aug 17, 2018 10.01 10.02 9.896 9.936 32,264 -0.05(-0.48%)
Aug 16, 2018 10.06 10.06 9.948 9.984 52,961 +0.15(+1.56%)
Aug 15, 2018 9.847 9.912 9.751 9.831 83,032 -0.16(-1.61%)
Aug 14, 2018 10.13 10.14 9.992 9.992 15,504 -0.07(-0.72%)
Aug 13, 2018 10.15 10.18 10.06 10.06 41,203 -0.13(-1.27%)
Aug 10, 2018 10.20 10.25 10.17 10.19 15,511 -0.16(-1.56%)
Aug 09, 2018 10.37 10.41 10.35 10.35 3,381 -0.11(-1.08%)
Aug 08, 2018 10.48 10.48 10.40 10.47 16,041 +0.04(+0.39%)
Aug 07, 2018 10.46 10.46 10.43 10.43 5,777 -0.01(-0.11%)
Aug 06, 2018 10.39 10.44 10.39 10.44 3,967 +0.10(+0.97%)
Aug 03, 2018 10.40 10.48 10.33 10.34 350,694 -0.03(-0.31%)
Aug 02, 2018 10.35 10.48 10.35 10.37 463,030 -0.13(-1.27%)
Aug 01, 2018 10.52 10.52 10.42 10.50 4,493 +0.07(+0.66%)
Jul 31, 2018 10.48 10.63 10.38 10.44 31,275 -0.07(-0.69%)
Jul 30, 2018 10.44 10.55 10.44 10.51 51,510 +0.10(+0.93%)
Jul 27, 2018 10.35 10.43 10.35 10.41 22,089 +0.06(+0.62%)
Jul 26, 2018 10.31 10.40 10.31 10.35 30,879 -0.18(-1.68%)
Jul 25, 2018 10.40 10.52 10.35 10.52 43,121 +0.19(+1.79%)
Jul 24, 2018 10.48 10.48 10.34 10.34 4,546 -0.07(-0.70%)
Jul 23, 2018 10.41 10.41 10.41 10.41 2,556 +0.04(+0.39%)
Jul 20, 2018 10.32 10.50 10.32 10.37 5,764 +0.06(+0.55%)
Jul 19, 2018 10.20 10.39 10.20 10.31 12,667 -0.07(-0.70%)
Jul 18, 2018 10.42 10.42 10.37 10.39 5,790 -0.06(-0.62%)
Jul 17, 2018 10.41 10.49 10.37 10.45 52,617 -0.01(-0.08%)
Jul 16, 2018 10.52 10.52 10.44 10.46 95,522 +0.02(+0.15%)
Jul 13, 2018 10.44 10.45 10.36 10.44 5,187 -0.06(-0.61%)
Jul 12, 2018 10.52 10.54 10.47 10.51 27,270 +0.04(+0.38%)
Jul 11, 2018 10.52 10.57 10.46 10.47 4,066 -0.15(-1.37%)
Jul 10, 2018 10.61 10.63 10.58 10.61 17,764 +0.02(+0.15%)
Jul 09, 2018 10.55 10.55 10.55 10.60 14,020 +0.15(+1.47%)
Jul 06, 2018 10.44 10.45 10.42 10.44 28,643 +0.09(+0.86%)
Jul 05, 2018 10.31 10.41 10.31 10.35 65,538 +0.20(+1.98%)
Jul 03, 2018 10.15 10.15 10.15 0 -0.02(-0.24%)
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.