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 (%)
Sep 30, 2022 8.330 8.330 8.307 8.307 1,017 -0.08(-1.01%)
Sep 29, 2022 8.391 8.391 8.391 8.391 153 -0.10(-1.20%)
Sep 28, 2022 8.283 8.502 8.283 8.493 2,024 +0.16(+1.98%)
Sep 27, 2022 8.407 8.483 8.302 8.328 3,582 -0.04(-0.44%)
Sep 26, 2022 8.426 8.474 8.348 8.365 2,182 -0.24(-2.82%)
Sep 23, 2022 8.588 8.607 8.560 8.607 19,286 -0.43(-4.75%)
Sep 22, 2022 9.065 9.065 8.965 9.036 1,419 -0.15(-1.61%)
Sep 21, 2022 9.265 9.265 9.184 9.184 781 -0.10(-1.12%)
Sep 20, 2022 9.265 9.288 9.198 9.288 931 -0.19(-1.97%)
Sep 19, 2022 9.360 9.475 9.360 9.475 1,492 -0.07(-0.70%)
Sep 16, 2022 9.456 9.551 9.456 9.541 722 +0.05(+0.55%)
Sep 15, 2022 9.532 9.532 9.456 9.489 5,142 -0.07(-0.75%)
Sep 14, 2022 9.570 9.656 9.503 9.561 55,622 -0.05(-0.53%)
Sep 13, 2022 9.761 9.761 9.611 9.611 672 -0.24(-2.49%)
Sep 12, 2022 9.875 9.923 9.847 9.856 1,624 +0.09(+0.93%)
Sep 09, 2022 9.704 9.765 9.704 9.765 339 +0.14(+1.47%)
Sep 08, 2022 9.532 9.624 9.532 9.624 527 -0.02(-0.18%)
Sep 07, 2022 9.580 9.642 9.580 9.642 1,900 +0.22(+2.29%)
Sep 06, 2022 9.484 9.484 9.425 9.425 2,659 +0.10(+1.11%)
Sep 02, 2022 9.627 9.627 9.322 9.322 5,845 -0.42(-4.35%)
Sep 01, 2022 9.614 9.751 9.532 9.746 750,621 +0.12(+1.24%)
Aug 31, 2022 9.704 9.708 9.627 9.627 1,867 -0.10(-1.08%)
Aug 30, 2022 9.751 9.751 9.732 9.732 340 -0.18(-1.78%)
Aug 29, 2022 9.885 9.932 9.885 9.908 1,420 -0.08(-0.77%)
Aug 26, 2022 10.12 10.12 9.968 9.985 1,058 -0.21(-2.05%)
Aug 25, 2022 10.10 10.19 10.10 10.19 629 +0.09(+0.89%)
Aug 24, 2022 10.10 10.13 10.10 10.10 1,197 -0.02(-0.22%)
Aug 23, 2022 10.17 10.17 10.08 10.13 933 +0.02(+0.22%)
Aug 22, 2022 10.08 10.17 10.08 10.10 508 -0.09(-0.84%)
Aug 19, 2022 10.19 10.22 10.18 10.19 7,872 -0.07(-0.70%)
Aug 18, 2022 10.34 10.34 10.24 10.26 722 -0.15(-1.46%)
Aug 17, 2022 10.43 10.45 10.40 10.41 2,024 +0.05(+0.51%)
Aug 16, 2022 10.34 10.36 10.34 10.36 348 +0.10(+1.00%)
Aug 15, 2022 10.22 10.27 10.22 10.26 79,002 -0.03(-0.30%)
Aug 12, 2022 10.25 10.29 10.20 10.29 812 -0.08(-0.74%)
Aug 11, 2022 10.43 10.43 10.37 10.37 1,265 -0.04(-0.42%)
Aug 10, 2022 10.41 10.42 10.33 10.41 2,198 +0.07(+0.70%)
Aug 09, 2022 10.36 10.36 10.34 10.34 948 +0.17(+1.64%)
Aug 08, 2022 10.22 10.22 10.17 10.17 623 +0.10(+0.95%)
Aug 05, 2022 10.03 10.07 10.03 10.07 292,371 +0.07(+0.66%)
Aug 04, 2022 10.01 10.01 10.01 10.01 68 +0.08(+0.77%)
Aug 03, 2022 9.932 9.932 9.932 9.932 257 -0.01(-0.10%)
Aug 02, 2022 9.970 10.02 9.942 9.942 4,619 -0.16(-1.56%)
Aug 01, 2022 10.08 10.10 10.05 10.10 2,025 -0.04(-0.35%)
Jul 29, 2022 9.923 10.13 9.923 10.13 4,227 -0.08(-0.82%)
Jul 28, 2022 10.09 10.22 10.08 10.22 129,186 +0.15(+1.47%)
Jul 27, 2022 9.894 10.07 9.894 10.07 641 +0.28(+2.90%)
Jul 26, 2022 9.804 9.804 9.786 9.786 408 -0.11(-1.14%)
Jul 25, 2022 9.780 9.898 9.780 9.898 2,705 +0.16(+1.67%)
Jul 22, 2022 9.827 9.827 9.736 9.736 690 +0.10(+0.99%)
Jul 21, 2022 9.589 9.640 9.589 9.640 3,549 -0.05(-0.50%)
Jul 20, 2022 9.689 9.689 9.689 9.689 30 -0.09(-0.93%)
Jul 19, 2022 9.827 9.827 9.761 9.780 30,286 +0.13(+1.38%)
Jul 18, 2022 9.742 9.775 9.646 9.646 5,897 +0.01(+0.10%)
Jul 15, 2022 9.532 9.646 9.532 9.637 5,117 +0.24(+2.57%)
Jul 14, 2022 9.265 9.410 9.265 9.395 7,363 -0.20(-2.06%)
Jul 13, 2022 9.613 9.646 9.593 9.593 1,375 -0.00(-0.01%)
Jul 12, 2022 9.723 9.723 9.594 9.594 3,146 -0.15(-1.52%)
Jul 11, 2022 9.785 9.813 9.713 9.742 1,804 -0.10(-1.06%)
Jul 08, 2022 9.751 9.913 9.742 9.847 122,607 +0.12(+1.23%)
Jul 07, 2022 9.643 9.751 9.643 9.727 61,404 +0.09(+0.89%)
Jul 06, 2022 9.605 9.694 9.605 9.641 2,297 -0.15(-1.52%)
Jul 05, 2022 9.732 9.789 9.580 9.789 2,564 -0.36(-3.57%)
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.