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 (%)
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%)
Aug 01, 2017 9.289 9.328 9.274 9.321 81,801 +0.12(+1.36%)
Jul 31, 2017 9.180 9.211 9.149 9.196 201,943 +0.09(+0.95%)
Jul 28, 2017 9.117 9.125 9.055 9.109 24,985 -0.02(-0.24%)
Jul 27, 2017 9.195 9.195 9.125 9.132 211,293 -0.09(-0.95%)
Jul 26, 2017 9.149 9.219 9.147 9.219 35,315 +0.06(+0.62%)
Jul 25, 2017 9.219 9.219 9.133 9.162 30,258 -0.00(-0.02%)
Jul 24, 2017 9.133 9.180 9.125 9.164 40,019 -0.07(-0.76%)
Jul 21, 2017 9.227 9.235 9.195 9.235 8,910 -0.02(-0.17%)
Jul 20, 2017 9.250 9.262 9.203 9.250 15,546 +0.06(+0.67%)
Jul 19, 2017 9.180 9.195 9.156 9.189 20,794 +0.01(+0.10%)
Jul 18, 2017 9.195 9.205 9.156 9.180 47,486 +0.09(+1.03%)
Jul 17, 2017 9.078 9.101 9.061 9.086 41,475 +0.00(+0.00%)
Jul 14, 2017 9.070 9.086 9.023 9.086 40,611 +0.07(+0.82%)
Jul 13, 2017 8.914 9.012 8.914 9.012 397,436 +0.13(+1.45%)
Jul 12, 2017 8.863 8.922 8.859 8.883 132,357 +0.08(+0.89%)
Jul 11, 2017 8.734 8.820 8.679 8.805 43,887 +0.05(+0.54%)
Jul 10, 2017 8.726 8.762 8.726 8.758 47,128 +0.03(+0.37%)
Jul 07, 2017 8.648 8.726 8.648 8.726 9,876 +0.05(+0.53%)
Jul 06, 2017 8.749 8.786 8.679 91,124 -0.11(-1.21%)
Jul 05, 2017 8.781 8.786 8.726 8.786 78,308 +0.04(+0.50%)
Jul 03, 2017 8.820 8.820 8.742 8.742 101,371 -0.05(-0.62%)
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%)
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.