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%)
Oct 02, 2023 9.383 9.383 9.375 9.375 171 -0.12(-1.28%)
Sep 29, 2023 9.510 9.510 9.497 9.497 540 +0.07(+0.78%)
Sep 28, 2023 9.431 9.450 9.421 9.424 1,679 -0.01(-0.11%)
Sep 27, 2023 9.421 9.434 9.421 9.434 336 -0.12(-1.26%)
Sep 26, 2023 9.555 9.555 9.555 9.555 12 -0.03(-0.36%)
Sep 25, 2023 9.629 9.629 9.590 9.590 615 -0.15(-1.51%)
Sep 22, 2023 9.739 9.739 9.736 9.736 255 -0.00(-0.04%)
Sep 21, 2023 9.768 9.778 9.739 9.741 15,231 -0.07(-0.69%)
Sep 20, 2023 9.808 9.808 9.808 9.808 181 +0.04(+0.41%)
Sep 19, 2023 9.749 9.788 9.749 9.768 8,012 +0.02(+0.20%)
Sep 18, 2023 9.739 9.749 9.739 9.749 2,338 -0.09(-0.96%)
Sep 15, 2023 9.848 9.848 9.843 9.843 169 -0.06(-0.64%)
Sep 14, 2023 9.906 9.906 9.906 9.906 55 +0.10(+1.00%)
Sep 13, 2023 9.808 9.808 9.808 9.808 94 -0.02(-0.20%)
Sep 12, 2023 9.828 9.828 9.828 9.828 21 -0.08(-0.80%)
Sep 11, 2023 9.901 9.908 9.901 9.908 266 +0.08(+0.81%)
Sep 08, 2023 9.828 9.828 9.828 9.828 100 +0.08(+0.86%)
Sep 07, 2023 9.778 9.778 9.744 9.744 299 -0.07(-0.76%)
Sep 06, 2023 9.838 9.838 9.818 9.818 307 -0.03(-0.32%)
Sep 05, 2023 9.835 9.853 9.835 9.850 1,410 -0.17(-1.72%)
Sep 01, 2023 10.09 10.09 10.02 10.02 189 -0.10(-1.02%)
Aug 31, 2023 10.15 10.15 10.12 10.12 677 -0.11(-1.07%)
Aug 30, 2023 10.22 10.23 10.22 10.23 165 -0.04(-0.38%)
Aug 29, 2023 10.22 10.27 10.22 10.27 894 +0.20(+1.95%)
Aug 28, 2023 10.14 10.14 10.08 10.08 35,645 +0.01(+0.14%)
Aug 25, 2023 10.02 10.09 10.02 10.06 2,862 +0.12(+1.23%)
Aug 24, 2023 9.937 9.977 9.937 9.941 4,658 -0.03(-0.29%)
Aug 23, 2023 9.908 9.970 9.910 9.970 630 +0.09(+0.88%)
Aug 22, 2023 9.883 9.883 9.883 9.883 45 -0.06(-0.64%)
Aug 21, 2023 9.878 9.946 9.878 9.946 464 +0.04(+0.39%)
Aug 18, 2023 9.868 9.908 9.838 9.908 349 +0.00(+0.05%)
Aug 17, 2023 9.942 9.942 9.903 9.903 367 -0.05(-0.55%)
Aug 16, 2023 9.987 10.02 9.957 9.957 1,854 -0.07(-0.69%)
Aug 15, 2023 10.03 10.03 10.03 10.03 126 -0.04(-0.38%)
Aug 14, 2023 10.01 10.07 10.01 10.07 2,803 -0.06(-0.60%)
Aug 11, 2023 10.13 10.13 10.13 10.13 158 -0.10(-0.97%)
Aug 10, 2023 10.27 10.28 10.23 10.23 2,016 +0.04(+0.39%)
Aug 09, 2023 10.23 10.22 10.18 10.19 1,121 -0.03(-0.29%)
Aug 08, 2023 10.23 10.23 10.22 10.22 890 +0.02(+0.21%)
Aug 07, 2023 10.17 10.19 10.14 10.19 2,350 +0.08(+0.77%)
Aug 04, 2023 10.14 10.19 10.12 10.12 1,371 +0.01(+0.13%)
Aug 03, 2023 10.09 10.10 10.09 10.10 692 +0.01(+0.07%)
Aug 02, 2023 10.15 10.15 10.08 10.10 5,285 -0.20(-1.93%)
Aug 01, 2023 10.31 10.31 10.26 10.30 32,253 -0.14(-1.38%)
Jul 31, 2023 10.46 10.49 10.40 10.44 5,679 -0.05(-0.52%)
Jul 28, 2023 10.53 10.53 10.49 10.49 936 +0.02(+0.22%)
Jul 27, 2023 10.55 10.56 10.45 10.47 2,748 -0.33(-3.06%)
Jul 26, 2023 10.69 10.82 10.69 10.80 2,971 +0.22(+2.07%)
Jul 25, 2023 10.58 10.65 10.58 10.58 7,157 -0.05(-0.51%)
Jul 24, 2023 10.63 10.64 10.63 10.64 819 -0.02(-0.23%)
Jul 21, 2023 10.65 10.66 10.65 10.66 24,398 +0.03(+0.27%)
Jul 20, 2023 10.68 10.68 10.63 10.63 2,039 +0.01(+0.07%)
Jul 19, 2023 10.64 10.65 10.63 10.63 294 +0.04(+0.41%)
Jul 18, 2023 10.57 10.58 10.57 10.58 634 -0.04(-0.37%)
Jul 17, 2023 10.57 10.62 10.57 10.62 569 +0.06(+0.56%)
Jul 14, 2023 10.60 10.60 10.56 10.56 1,006 -0.08(-0.79%)
Jul 13, 2023 10.64 10.69 10.63 10.65 7,999 +0.17(+1.66%)
Jul 12, 2023 10.45 10.53 10.45 10.47 3,673 +0.14(+1.35%)
Jul 11, 2023 10.31 10.33 10.29 10.33 718 +0.05(+0.48%)
Jul 10, 2023 10.29 10.30 10.26 10.29 3,821 +0.07(+0.68%)
Jul 07, 2023 10.22 10.22 10.22 10.22 2,273 +0.05(+0.45%)
Jul 06, 2023 10.18 10.18 10.14 10.17 2,105 -0.07(-0.64%)
Jul 05, 2023 10.29 10.29 10.24 10.24 423 -0.09(-0.86%)
Jul 03, 2023 10.30 10.32 10.29 10.32 983 +0.12(+1.16%)
Jun 30, 2023 10.20 10.21 10.17 10.21 27,741 +0.06(+0.55%)
Jun 29, 2023 10.17 10.17 10.15 10.15 223 -0.10(-0.96%)
Jun 28, 2023 10.27 10.27 10.25 10.25 180 -0.05(-0.53%)
Jun 27, 2023 10.31 10.31 10.31 10.31 26 +0.10(+0.95%)
Jun 26, 2023 10.21 10.21 10.21 10.21 25 +0.08(+0.80%)
Jun 23, 2023 10.16 10.16 10.13 10.13 557 -0.13(-1.24%)
Jun 22, 2023 10.24 10.25 10.24 10.25 1,001 -0.09(-0.82%)
Jun 21, 2023 10.34 10.34 10.34 10.34 79 -0.06(-0.62%)
Jun 20, 2023 10.38 10.42 10.38 10.40 8,988 -0.08(-0.75%)
Jun 16, 2023 10.49 10.54 10.48 10.48 2,985 +0.00(+0.04%)
Jun 15, 2023 10.40 10.49 10.40 10.48 695 -0.01(-0.09%)
May 08, 2023 10.51 10.51 10.48 10.49 345 +0.00(+0.00%)
May 05, 2023 10.41 10.49 10.41 10.49 16,553 +0.00(+0.04%)
May 04, 2023 10.48 10.49 10.48 10.48 1,035 +0.11(+1.02%)
May 03, 2023 10.42 10.42 10.38 10.38 11,957 -0.09(-0.82%)
May 02, 2023 10.45 10.48 10.45 10.46 7,029 -0.18(-1.71%)
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.