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 (%)
Jun 30, 2017 8.765 8.836 8.734 8.797 21,312 +0.03(+0.36%)
Jun 29, 2017 8.812 8.812 8.765 8.765 7,640 -0.04(-0.49%)
Jun 28, 2017 8.773 8.820 8.773 8.808 16,688 +0.06(+0.67%)
Jun 27, 2017 8.789 8.797 8.750 8.750 18,772 +0.02(+0.27%)
Jun 26, 2017 8.820 8.840 8.726 8.726 63,257 +0.00(+0.00%)
Jun 23, 2017 8.695 8.734 8.695 8.726 19,451 -0.02(-0.18%)
Jun 22, 2017 8.781 8.781 8.726 8.742 44,291 -0.05(-0.53%)
Jun 21, 2017 8.806 8.806 8.765 8.789 5,968 -0.02(-0.18%)
Jun 20, 2017 8.873 8.880 8.790 8.805 16,303 -0.13(-1.40%)
Jun 19, 2017 8.906 8.961 8.906 8.930 47,189 +0.03(+0.35%)
Jun 16, 2017 8.820 8.898 8.805 8.898 36,470 +0.12(+1.34%)
Jun 15, 2017 8.781 8.820 8.765 8.781 84,258 -0.21(-2.32%)
Jun 14, 2017 9.047 9.086 8.984 8.990 38,876 -0.01(-0.12%)
Jun 13, 2017 8.977 9.003 8.961 9.000 45,318 +0.10(+1.11%)
Jun 12, 2017 8.937 8.937 8.867 8.901 140,441 -0.08(-0.94%)
Jun 09, 2017 8.945 9.047 8.945 8.985 690,494 -0.05(-0.60%)
Jun 08, 2017 9.039 9.039 8.937 9.039 50,274 -0.12(-1.28%)
Jun 07, 2017 9.195 9.195 9.080 9.156 75,785 +0.00(+0.00%)
Jun 06, 2017 9.086 9.172 9.086 9.156 74,087 +0.12(+1.30%)
Jun 05, 2017 9.180 9.180 8.977 9.039 214,400 -0.15(-1.62%)
Jun 02, 2017 9.180 9.195 9.161 9.188 86,224 +0.05(+0.51%)
Jun 01, 2017 9.094 9.141 9.083 9.141 46,506 +0.10(+1.12%)
May 31, 2017 9.031 9.086 9.018 9.039 42,424 +0.10(+1.14%)
May 30, 2017 8.898 8.969 8.898 8.937 69,278 +0.13(+1.42%)
May 26, 2017 8.797 8.875 8.797 8.812 35,083 -0.06(-0.70%)
May 25, 2017 8.891 8.906 8.851 8.875 706,113 +0.03(+0.35%)
May 24, 2017 8.836 8.851 8.785 8.844 41,479 +0.03(+0.29%)
May 23, 2017 8.836 8.875 8.789 8.818 41,730 +0.02(+0.26%)
May 22, 2017 8.781 8.828 8.765 8.795 66,724 +0.10(+1.15%)
May 19, 2017 8.601 8.703 8.562 8.695 43,119 +0.25(+2.96%)
May 18, 2017 8.468 8.468 8.335 8.445 45,750 -0.10(-1.19%)
May 17, 2017 8.632 8.664 8.546 8.546 32,174 -0.13(-1.44%)
May 16, 2017 8.672 8.672 8.640 8.672 30,208 +0.01(+0.09%)
May 15, 2017 8.609 8.664 8.609 8.664 275,453 +0.12(+1.38%)
May 12, 2017 8.515 8.554 8.508 8.546 9,219 +0.06(+0.73%)
May 11, 2017 8.460 8.492 8.437 8.484 46,988 +0.01(+0.09%)
May 10, 2017 8.445 8.476 8.437 8.476 40,600 +0.04(+0.46%)
May 09, 2017 8.484 8.507 8.437 8.437 40,451 -0.04(-0.46%)
May 08, 2017 8.500 8.505 8.437 8.476 27,273 -0.09(-1.09%)
May 05, 2017 8.523 8.578 8.468 8.570 34,654 +0.05(+0.64%)
May 04, 2017 8.421 8.523 8.403 8.515 20,435 +0.20(+2.43%)
May 03, 2017 8.296 8.320 8.273 8.313 13,691 +0.02(+0.30%)
May 02, 2017 8.242 8.296 8.242 8.288 45,812 +0.13(+1.63%)
May 01, 2017 8.140 8.179 8.116 8.156 38,463 +0.03(+0.38%)
Apr 28, 2017 8.109 8.159 8.109 8.124 14,148 -0.04(-0.48%)
Apr 27, 2017 8.156 8.171 8.139 8.163 8,198 -0.02(-0.29%)
Apr 26, 2017 8.218 8.218 8.187 8.187 20,836 -0.07(-0.85%)
Apr 25, 2017 8.187 8.269 8.163 8.257 38,636 +0.12(+1.50%)
Apr 24, 2017 8.140 8.156 8.110 8.135 24,710 +0.27(+3.42%)
Apr 21, 2017 7.866 7.866 7.819 7.866 11,406 -0.03(-0.43%)
Apr 20, 2017 7.897 7.933 7.890 7.900 13,021 +0.00(+0.03%)
Apr 19, 2017 7.929 7.987 7.882 7.898 30,770 -0.10(-1.27%)
Apr 18, 2017 7.968 7.999 7.929 7.999 143,305 -0.04(-0.49%)
Apr 17, 2017 8.019 8.052 8.015 8.038 8,756 +0.06(+0.78%)
Apr 13, 2017 7.999 8.007 7.953 7.976 36,773 -0.05(-0.68%)
Apr 12, 2017 8.038 8.046 8.007 8.030 25,137 +0.03(+0.39%)
Apr 11, 2017 8.015 8.022 7.976 7.999 5,153 +0.03(+0.39%)
Apr 10, 2017 7.960 7.999 7.960 7.968 42,858 -0.04(-0.49%)
Apr 07, 2017 8.015 8.025 7.983 8.007 22,237 -0.02(-0.29%)
Apr 06, 2017 7.999 8.062 7.999 8.030 27,232 +0.02(+0.20%)
Apr 05, 2017 8.053 8.054 7.999 8.015 24,874 -0.01(-0.10%)
Apr 04, 2017 7.999 8.023 7.968 8.023 35,223 +0.04(+0.49%)
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.