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 (%)
Oct 31, 2017 9.764 9.801 9.753 9.758 47,116 +0.08(+0.79%)
Oct 30, 2017 9.696 9.641 9.682 25,026 +0.06(+0.61%)
Oct 27, 2017 9.594 9.641 9.579 9.624 43,922 -0.05(-0.51%)
Oct 26, 2017 9.774 9.774 9.665 9.673 13,424 -0.04(-0.39%)
Oct 25, 2017 9.743 9.743 9.657 9.712 25,224 -0.03(-0.32%)
Oct 24, 2017 9.743 9.758 9.704 9.743 17,859 +0.01(+0.08%)
Oct 23, 2017 9.798 9.805 9.719 9.735 61,478 -0.10(-1.03%)
Oct 20, 2017 9.876 9.876 9.813 9.837 10,751 -0.06(-0.62%)
Oct 19, 2017 9.844 9.904 9.813 9.898 22,080 +0.05(+0.54%)
Oct 18, 2017 9.839 9.876 9.813 9.844 62,376 +0.02(+0.24%)
Oct 17, 2017 9.766 9.837 9.758 9.821 26,132 -0.03(-0.26%)
Oct 16, 2017 9.852 9.860 9.786 9.846 29,818 -0.04(-0.38%)
Oct 13, 2017 9.915 9.954 9.884 9.884 31,554 -0.04(-0.39%)
Oct 12, 2017 9.915 9.970 9.915 9.923 134,883 +0.05(+0.48%)
Oct 11, 2017 9.797 9.876 9.794 9.876 104,840 +0.11(+1.12%)
Oct 10, 2017 9.704 9.774 9.683 9.766 87,648 +0.11(+1.13%)
Oct 09, 2017 9.704 9.704 9.633 9.657 29,385 +0.01(+0.13%)
Oct 06, 2017 9.672 9.672 9.610 9.644 55,778 -0.08(-0.86%)
Oct 05, 2017 9.680 9.743 9.680 9.727 43,450 +0.05(+0.57%)
Oct 04, 2017 9.719 9.719 9.658 9.672 38,878 -0.09(-0.96%)
Oct 03, 2017 9.735 9.766 9.704 9.766 74,019 +0.10(+1.05%)
Oct 02, 2017 9.665 9.679 9.610 9.665 218,801 -0.13(-1.36%)
Sep 29, 2017 9.774 9.798 9.747 9.798 14,488 +0.09(+0.89%)
Sep 28, 2017 9.672 9.727 9.665 9.712 20,730 +0.08(+0.79%)
Sep 27, 2017 9.618 9.657 9.556 9.635 27,988 -0.01(-0.14%)
Sep 26, 2017 9.649 9.665 9.613 9.649 26,323 -0.03(-0.29%)
Sep 25, 2017 9.758 9.774 9.672 9.678 141,092 -0.07(-0.75%)
Sep 22, 2017 9.774 9.782 9.751 9.751 85,534 +0.08(+0.81%)
Sep 21, 2017 9.672 9.696 9.641 9.672 33,510 -0.06(-0.64%)
Sep 20, 2017 9.727 9.758 9.633 9.735 99,502 +0.05(+0.48%)
Sep 19, 2017 9.649 9.719 9.594 9.688 115,190 +0.06(+0.65%)
Sep 18, 2017 9.688 9.766 9.626 9.626 157,000 +0.02(+0.16%)
Sep 15, 2017 9.532 9.610 9.532 9.610 50,729 +0.11(+1.17%)
Sep 14, 2017 9.430 9.500 9.383 9.499 30,355 +0.08(+0.82%)
Sep 13, 2017 9.438 9.438 9.416 9.422 1,597 -0.03(-0.29%)
Sep 12, 2017 9.461 9.485 9.449 9.449 19,187 +0.04(+0.46%)
Sep 11, 2017 9.367 9.427 9.367 9.407 38,924 +0.04(+0.48%)
Sep 08, 2017 9.360 9.375 9.344 9.362 7,938 +0.00(+0.04%)
Sep 07, 2017 9.360 9.375 9.354 9.358 22,154 +0.01(+0.06%)
Sep 06, 2017 9.321 9.367 9.313 9.352 103,505 +0.07(+0.74%)
Sep 05, 2017 9.360 9.360 9.258 9.283 23,789 -0.07(-0.73%)
Sep 01, 2017 9.399 9.399 9.321 9.352 60,070 +0.05(+0.50%)
Aug 31, 2017 9.258 9.305 9.251 9.305 20,792 +0.02(+0.19%)
Aug 30, 2017 9.305 9.305 9.270 9.288 7,119 -0.06(-0.69%)
Aug 29, 2017 9.297 9.367 9.266 9.352 16,527 +0.00(+0.00%)
Aug 28, 2017 9.352 9.375 9.321 9.352 16,035 +0.01(+0.08%)
Aug 25, 2017 9.318 9.344 9.306 9.344 14,085 +0.03(+0.34%)
Aug 24, 2017 9.305 9.328 9.305 9.313 13,244 +0.02(+0.17%)
Aug 23, 2017 9.258 9.305 9.254 9.297 52,548 +0.02(+0.25%)
Aug 22, 2017 9.278 9.281 9.241 9.274 7,890 +0.01(+0.08%)
Aug 21, 2017 9.274 9.274 9.244 9.266 41,294 -0.02(-0.17%)
Aug 18, 2017 9.266 9.281 9.211 9.281 25,787 +0.04(+0.42%)
Aug 17, 2017 9.274 9.297 9.242 9.242 32,620 -0.08(-0.86%)
Aug 16, 2017 9.313 9.323 9.281 9.323 30,795 +0.01(+0.12%)
Aug 15, 2017 9.289 9.375 9.133 9.311 104,565 -0.03(-0.35%)
Aug 14, 2017 9.313 9.375 9.313 9.344 39,987 +0.05(+0.51%)
Aug 11, 2017 9.258 9.325 9.227 9.297 348,537 -0.03(-0.35%)
Aug 10, 2017 9.391 9.391 9.289 9.330 51,609 -0.07(-0.73%)
Aug 09, 2017 9.375 9.399 9.327 9.399 261,669 +0.02(+0.17%)
Aug 08, 2017 9.469 9.469 9.383 9.383 107,759 -0.05(-0.50%)
Aug 07, 2017 9.414 9.438 9.399 9.430 44,129 +0.05(+0.58%)
Aug 04, 2017 9.399 9.399 9.352 9.375 9,778 +0.06(+0.67%)
Aug 03, 2017 9.297 9.328 9.266 9.313 45,101 -0.04(-0.42%)
Aug 02, 2017 9.328 9.360 9.312 9.352 30,610 +0.03(+0.34%)
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.