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 (%)
Apr 30, 2018 10.17 10.17 10.09 10.09 14,072 -0.08(-0.79%)
Apr 27, 2018 10.11 10.18 10.11 10.17 38,034 +0.04(+0.36%)
Apr 26, 2018 10.16 10.16 10.09 10.13 13,129 -0.06(-0.60%)
Apr 25, 2018 10.20 10.21 10.13 10.19 16,102 -0.05(-0.47%)
Apr 24, 2018 10.28 10.32 10.23 10.24 44,370 +0.01(+0.08%)
Apr 23, 2018 10.26 10.27 10.23 10.23 17,914 -0.01(-0.08%)
Apr 20, 2018 10.31 10.31 10.20 10.24 8,908 -0.04(-0.39%)
Apr 19, 2018 10.27 10.33 10.26 10.28 17,429 +0.05(+0.47%)
Apr 18, 2018 10.19 10.27 10.19 10.23 41,402 +0.08(+0.79%)
Apr 17, 2018 10.12 10.19 10.12 10.15 48,975 -0.02(-0.16%)
Apr 16, 2018 10.17 10.19 10.12 10.17 14,603 -0.02(-0.16%)
Apr 13, 2018 10.17 10.19 10.15 10.19 28,230 -0.01(-0.08%)
Apr 12, 2018 10.17 10.22 10.15 10.19 21,698 +0.03(+0.32%)
Apr 11, 2018 10.18 10.23 10.15 10.16 248,301 -0.02(-0.24%)
Apr 10, 2018 10.19 10.19 10.13 10.19 53,723 +0.07(+0.72%)
Apr 09, 2018 10.11 10.12 10.02 10.11 90,345 +0.21(+2.11%)
Apr 06, 2018 9.992 10.01 9.896 9.904 52,849 -0.09(-0.89%)
Apr 05, 2018 9.936 10.03 9.936 9.992 11,009 +0.02(+0.24%)
Apr 04, 2018 9.863 9.968 9.863 9.968 18,529 +0.10(+0.98%)
Apr 03, 2018 9.839 9.896 9.815 9.871 15,237 +0.08(+0.82%)
Apr 02, 2018 9.920 9.920 9.742 9.791 62,366 -0.09(-0.90%)
Mar 29, 2018 9.879 9.879 9.879 0 +0.05(+0.46%)
Mar 28, 2018 9.807 9.920 9.799 9.834 85,525 +0.04(+0.36%)
Mar 27, 2018 10.02 10.02 9.799 9.799 49,924 -0.17(-1.70%)
Mar 26, 2018 9.879 9.968 9.855 9.968 363,163 +0.24(+2.49%)
Mar 23, 2018 9.912 9.917 9.726 9.726 149,006 -0.10(-1.07%)
Mar 22, 2018 9.879 9.912 9.823 9.831 62,199 -0.15(-1.45%)
Mar 21, 2018 9.952 10.01 9.952 9.976 6,443 +0.04(+0.38%)
Mar 20, 2018 9.920 9.968 9.904 9.938 34,229 -0.03(-0.35%)
Mar 19, 2018 10.00 10.00 9.920 9.973 35,347 -0.04(-0.43%)
Mar 16, 2018 9.976 10.04 9.928 10.02 191,390 +0.04(+0.40%)
Mar 15, 2018 10.01 10.01 9.928 9.976 88,312 -0.04(-0.40%)
Mar 14, 2018 9.992 10.06 9.952 10.02 93,944 +0.06(+0.57%)
Mar 13, 2018 10.02 10.05 9.960 9.960 36,904 +0.01(+0.08%)
Mar 12, 2018 9.976 10.01 9.944 9.952 218,526 +0.08(+0.82%)
Mar 09, 2018 9.791 9.879 9.791 9.871 3,266 +0.10(+1.07%)
Mar 08, 2018 9.855 9.864 9.767 9.767 3,231 +0.00(+0.05%)
Mar 07, 2018 9.783 9.706 9.762 6,593 -0.04(-0.45%)
Mar 06, 2018 9.782 9.811 9.775 9.806 5,293 +0.09(+0.90%)
Mar 05, 2018 9.606 9.726 9.606 9.718 6,424 +0.02(+0.25%)
Mar 02, 2018 9.549 9.694 9.549 9.694 46,650 +0.15(+1.60%)
Mar 01, 2018 9.589 9.614 9.480 9.541 20,880 -0.17(-1.74%)
Feb 28, 2018 9.807 9.815 9.710 9.710 101,829 -0.04(-0.40%)
Feb 27, 2018 9.847 9.855 9.736 9.749 9,000 -0.17(-1.72%)
Feb 26, 2018 9.863 9.928 9.832 9.920 11,358 +0.05(+0.49%)
Feb 23, 2018 9.831 9.873 9.759 9.871 11,528 +0.12(+1.24%)
Feb 22, 2018 9.727 9.791 9.710 9.751 15,849 +0.02(+0.17%)
Feb 21, 2018 9.783 9.815 9.721 9.734 18,206 +0.04(+0.42%)
Feb 20, 2018 9.791 9.799 9.671 9.694 29,456 -0.23(-2.35%)
Feb 16, 2018 9.928 9.928 9.928 0 +0.07(+0.74%)
Feb 15, 2018 9.815 9.879 9.812 9.855 77,812 +0.06(+0.58%)
Feb 14, 2018 9.718 9.799 9.686 9.799 41,837 +0.20(+2.10%)
Feb 13, 2018 9.593 9.597 9.589 9.597 3,158 -0.02(-0.25%)
Feb 12, 2018 9.541 9.654 9.541 9.622 12,971 +0.08(+0.84%)
Feb 09, 2018 9.469 9.541 9.300 9.541 26,378 +0.06(+0.68%)
Feb 08, 2018 9.726 9.726 9.477 9.477 87,822 -0.19(-2.00%)
Feb 07, 2018 9.746 9.746 9.646 9.670 31,540 -0.07(-0.74%)
Feb 06, 2018 9.420 9.767 9.388 9.742 129,611 +0.21(+2.20%)
Feb 05, 2018 9.775 9.823 9.428 9.533 131,588 -0.44(-4.37%)
Feb 02, 2018 10.14 10.14 9.960 9.968 34,982 -0.31(-2.98%)
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.