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 (%)
Jan 31, 2023 9.935 9.983 9.926 9.983 3,363 +0.06(+0.58%)
Jan 30, 2023 9.983 10.00 9.926 9.926 2,370 -0.20(-1.97%)
Jan 27, 2023 10.13 10.14 10.11 10.12 2,272 -0.08(-0.77%)
Jan 26, 2023 10.19 10.20 10.17 10.20 1,783 +0.05(+0.52%)
Jan 25, 2023 10.14 10.15 10.14 10.15 218 -0.00(-0.00%)
Jan 24, 2023 10.12 10.17 10.12 10.15 2,168 -0.06(-0.61%)
Jan 23, 2023 10.16 10.21 10.16 10.21 16,485 +0.11(+1.04%)
Jan 20, 2023 10.06 10.11 9.935 10.11 121,356 +0.07(+0.67%)
Jan 19, 2023 10.02 10.04 10.02 10.04 604 -0.04(-0.38%)
Jan 18, 2023 10.16 10.17 10.08 10.08 4,383 -0.11(-1.12%)
Jan 17, 2023 10.20 10.20 10.16 10.19 49,653 -0.10(-0.94%)
Jan 13, 2023 10.26 10.29 10.26 10.29 2,481 -0.02(-0.19%)
Jan 12, 2023 10.27 10.33 10.27 10.31 1,156 +0.16(+1.61%)
Jan 11, 2023 10.08 10.16 10.05 10.15 5,435 +0.15(+1.46%)
Jan 10, 2023 9.974 10.00 9.931 10.00 2,184 +0.10(+1.04%)
Jan 09, 2023 9.935 9.935 9.878 9.897 9,156 +0.06(+0.62%)
Jan 06, 2023 9.753 9.836 9.753 9.836 2,359 +0.13(+1.35%)
Jan 05, 2023 9.753 9.753 9.686 9.705 3,130 -0.07(-0.72%)
Jan 04, 2023 9.792 9.792 9.753 9.775 2,044 +0.07(+0.72%)
Jan 03, 2023 9.763 9.763 9.667 9.705 1,793 +0.05(+0.56%)
Dec 30, 2022 9.619 9.654 9.617 9.651 3,819 -0.13(-1.34%)
Dec 29, 2022 9.744 9.782 9.724 9.782 2,315 +0.21(+2.21%)
Dec 28, 2022 9.627 9.639 9.570 9.570 1,724 -0.09(-0.89%)
Dec 27, 2022 9.656 9.656 9.637 9.656 1,492 -0.03(-0.28%)
Dec 23, 2022 9.683 9.683 9.683 9.683 147 +0.03(+0.31%)
Dec 22, 2022 9.608 9.653 9.608 9.653 592 -0.01(-0.08%)
Dec 21, 2022 9.627 9.675 9.627 9.661 1,353 +0.04(+0.37%)
Dec 20, 2022 9.632 9.661 9.618 9.625 845 +0.05(+0.48%)
Dec 19, 2022 9.646 9.684 9.580 9.580 7,512 +0.00(+0.00%)
Dec 16, 2022 9.533 9.581 9.533 9.580 1,558 -0.10(-1.01%)
Dec 15, 2022 9.679 9.710 9.673 9.677 1,893 -0.16(-1.58%)
Dec 14, 2022 9.836 9.847 9.789 9.832 3,395 +0.05(+0.53%)
Dec 13, 2022 9.875 9.880 9.751 9.780 19,065 +0.04(+0.39%)
Dec 12, 2022 9.694 9.742 9.665 9.742 76,895 +0.15(+1.59%)
Dec 09, 2022 9.600 9.646 9.570 9.590 6,245 -0.02(-0.17%)
Dec 08, 2022 9.580 9.626 9.580 9.606 6,365 -0.05(-0.52%)
Dec 07, 2022 9.646 9.704 9.619 9.656 21,802 -0.03(-0.30%)
Dec 06, 2022 9.722 9.750 9.627 9.684 1,373 +0.02(+0.17%)
Dec 05, 2022 9.761 9.761 9.668 9.668 861 -0.07(-0.75%)
Dec 02, 2022 9.738 9.742 9.738 9.742 594 -0.08(-0.78%)
Dec 01, 2022 9.875 9.904 9.742 9.818 59,540 +0.15(+1.58%)
Nov 30, 2022 9.665 9.665 9.607 9.665 741 +0.20(+2.12%)
Nov 29, 2022 9.459 9.513 9.459 9.465 8,795 +0.05(+0.56%)
Nov 28, 2022 9.495 9.495 9.412 9.412 4,197 -0.17(-1.80%)
Nov 25, 2022 9.599 9.599 9.585 9.585 608 +0.00(+0.01%)
Nov 23, 2022 9.584 9.584 9.584 9.584 177 +0.12(+1.26%)
Nov 22, 2022 9.465 9.465 9.465 9.465 643 +0.12(+1.27%)
Nov 21, 2022 9.375 9.375 9.322 9.346 2,253 -0.09(-0.96%)
Nov 18, 2022 9.370 9.437 9.370 9.437 1,806 +0.00(+0.00%)
Nov 17, 2022 9.360 9.437 9.322 9.437 2,023 -0.03(-0.35%)
Nov 16, 2022 9.465 9.484 9.437 9.470 3,707 +0.05(+0.51%)
Nov 15, 2022 9.484 9.484 9.418 9.421 874 +0.00(+0.04%)
Nov 14, 2022 9.360 9.418 9.360 9.418 459 +0.07(+0.71%)
Nov 11, 2022 9.349 9.356 9.349 9.351 523 -0.01(-0.10%)
Nov 10, 2022 9.275 9.399 9.275 9.360 6,637 +0.34(+3.81%)
Nov 09, 2022 9.124 9.124 9.017 9.017 2,687 -0.08(-0.84%)
Nov 08, 2022 8.989 9.113 8.979 9.093 4,523 +0.08(+0.87%)
Nov 07, 2022 8.984 9.017 8.980 9.015 24,951 +0.09(+0.99%)
Nov 04, 2022 8.941 8.941 8.922 8.927 1,462 +0.17(+1.96%)
Nov 03, 2022 8.717 8.755 8.717 8.755 988 -0.07(-0.80%)
Nov 02, 2022 8.903 8.903 8.826 8.826 333 -0.21(-2.32%)
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.