Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MSCI Portugal ETF (NY: PGAL )

N/A 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 10.08 10.12 10.06 10.07 45,654 +0.08(+0.78%)
Oct 30, 2017 10.01 9.950 9.993 24,249 +0.06(+0.61%)
Oct 27, 2017 9.902 9.950 9.886 9.932 42,558 -0.05(-0.51%)
Oct 26, 2017 10.09 10.09 9.974 9.983 13,007 -0.04(-0.39%)
Oct 25, 2017 10.05 10.05 9.966 10.02 24,441 -0.03(-0.32%)
Oct 24, 2017 10.05 10.07 10.01 10.05 17,305 +0.01(+0.08%)
Oct 23, 2017 10.11 10.12 10.03 10.05 59,570 -0.10(-1.03%)
Oct 20, 2017 10.19 10.19 10.13 10.15 10,417 -0.06(-0.62%)
Oct 19, 2017 10.16 10.22 10.13 10.22 21,394 +0.06(+0.54%)
Oct 18, 2017 10.15 10.19 10.13 10.16 60,440 +0.02(+0.24%)
Oct 17, 2017 10.08 10.15 10.07 10.14 25,321 -0.03(-0.26%)
Oct 16, 2017 10.17 10.18 10.10 10.16 28,893 -0.04(-0.38%)
Oct 13, 2017 10.23 10.27 10.20 10.20 30,574 -0.04(-0.39%)
Oct 12, 2017 10.23 10.29 10.23 10.24 130,696 +0.05(+0.47%)
Oct 11, 2017 10.11 10.19 10.11 10.19 101,586 +0.11(+1.12%)
Oct 10, 2017 10.01 10.09 9.993 10.08 84,928 +0.11(+1.13%)
Oct 09, 2017 10.01 10.01 9.942 9.966 28,473 +0.01(+0.13%)
Oct 06, 2017 9.982 9.982 9.918 9.953 54,047 -0.09(-0.86%)
Oct 05, 2017 9.990 10.05 9.990 10.04 42,101 +0.06(+0.57%)
Oct 04, 2017 10.03 10.03 9.967 9.982 37,671 -0.10(-0.96%)
Oct 03, 2017 10.05 10.08 10.01 10.08 71,722 +0.10(+1.05%)
Oct 02, 2017 9.974 9.990 9.918 9.974 212,010 -0.14(-1.36%)
Sep 29, 2017 10.09 10.11 10.06 10.11 14,038 +0.09(+0.89%)
Sep 28, 2017 9.982 10.04 9.974 10.02 20,087 +0.08(+0.79%)
Sep 27, 2017 9.926 9.966 9.862 9.944 27,119 -0.01(-0.14%)
Sep 26, 2017 9.958 9.974 9.921 9.958 25,506 -0.03(-0.29%)
Sep 25, 2017 10.07 10.09 9.982 9.988 136,713 -0.08(-0.75%)
Sep 22, 2017 10.09 10.10 10.06 10.06 82,879 +0.08(+0.81%)
Sep 21, 2017 9.982 10.01 9.950 9.982 32,470 -0.06(-0.64%)
Sep 20, 2017 10.04 10.07 9.942 10.05 96,414 +0.05(+0.48%)
Sep 19, 2017 9.958 10.03 9.902 9.998 111,615 +0.06(+0.65%)
Sep 18, 2017 9.998 10.08 9.934 9.934 152,127 +0.02(+0.16%)
Sep 15, 2017 9.837 9.918 9.837 9.918 49,155 +0.11(+1.17%)
Sep 14, 2017 9.732 9.805 9.684 9.803 29,413 +0.08(+0.82%)
Sep 13, 2017 9.740 9.740 9.718 9.724 1,547 -0.03(-0.29%)
Sep 12, 2017 9.764 9.789 9.752 9.752 18,591 +0.04(+0.46%)
Sep 11, 2017 9.668 9.729 9.668 9.708 37,716 +0.05(+0.48%)
Sep 08, 2017 9.659 9.676 9.643 9.662 7,691 +0.00(+0.04%)
Sep 07, 2017 9.659 9.676 9.654 9.657 21,466 +0.01(+0.06%)
Sep 06, 2017 9.619 9.668 9.611 9.651 100,293 +0.07(+0.74%)
Sep 05, 2017 9.659 9.659 9.555 9.580 23,051 -0.07(-0.73%)
Sep 01, 2017 9.700 9.700 9.619 9.651 58,206 +0.05(+0.50%)
Aug 31, 2017 9.555 9.603 9.548 9.603 20,146 +0.02(+0.19%)
Aug 30, 2017 9.603 9.603 9.567 9.585 6,898 -0.07(-0.69%)
Aug 29, 2017 9.595 9.668 9.563 9.651 16,014 +0.00(+0.00%)
Aug 28, 2017 9.651 9.676 9.619 9.651 15,538 +0.01(+0.08%)
Aug 25, 2017 9.616 9.643 9.604 9.643 13,648 +0.03(+0.34%)
Aug 24, 2017 9.603 9.627 9.603 9.611 12,833 +0.02(+0.17%)
Aug 23, 2017 9.555 9.603 9.551 9.595 50,917 +0.02(+0.25%)
Aug 22, 2017 9.575 9.579 9.537 9.571 7,645 +0.01(+0.08%)
Aug 21, 2017 9.571 9.571 9.540 9.563 40,012 -0.02(-0.17%)
Aug 18, 2017 9.563 9.579 9.506 9.579 24,987 +0.04(+0.42%)
Aug 17, 2017 9.571 9.595 9.538 9.538 31,608 -0.08(-0.86%)
Aug 16, 2017 9.611 9.621 9.579 9.621 29,839 +0.01(+0.12%)
Aug 15, 2017 9.587 9.676 9.425 9.609 101,320 -0.03(-0.35%)
Aug 14, 2017 9.611 9.676 9.611 9.643 38,745 +0.05(+0.51%)
Aug 11, 2017 9.555 9.624 9.522 9.595 337,719 -0.03(-0.35%)
Aug 10, 2017 9.692 9.692 9.587 9.629 50,007 -0.07(-0.73%)
Aug 09, 2017 9.676 9.700 9.626 9.700 253,548 +0.02(+0.17%)
Aug 08, 2017 9.772 9.772 9.684 9.684 104,414 -0.05(-0.50%)
Aug 07, 2017 9.716 9.740 9.700 9.732 42,759 +0.06(+0.58%)
Aug 04, 2017 9.700 9.700 9.651 9.676 9,474 +0.06(+0.67%)
Aug 03, 2017 9.595 9.627 9.563 9.611 43,701 -0.04(-0.42%)
Aug 02, 2017 9.627 9.659 9.610 9.651 29,660 +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.