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 (%)
Jul 29, 2022 9.983 10.20 9.983 10.20 4,202 -0.08(-0.82%)
Jul 28, 2022 10.16 10.28 10.15 10.28 128,402 +0.15(+1.47%)
Jul 27, 2022 9.955 10.13 9.955 10.13 637 +0.29(+2.90%)
Jul 26, 2022 9.863 9.863 9.846 9.846 405 -0.11(-1.14%)
Jul 25, 2022 9.839 9.959 9.839 9.959 2,689 +0.16(+1.67%)
Jul 22, 2022 9.887 9.887 9.795 9.795 686 +0.10(+0.99%)
Jul 21, 2022 9.648 9.699 9.648 9.699 3,527 -0.05(-0.50%)
Jul 20, 2022 9.748 9.748 9.748 9.748 30 -0.09(-0.93%)
Jul 19, 2022 9.887 9.887 9.820 9.839 30,102 +0.13(+1.38%)
Jul 18, 2022 9.801 9.835 9.705 9.705 5,861 +0.01(+0.10%)
Jul 15, 2022 9.590 9.705 9.590 9.696 5,086 +0.24(+2.57%)
Jul 14, 2022 9.322 9.467 9.322 9.453 7,318 -0.20(-2.06%)
Jul 13, 2022 9.672 9.705 9.651 9.651 1,367 -0.00(-0.01%)
Jul 12, 2022 9.782 9.782 9.652 9.652 3,127 -0.15(-1.52%)
Jul 11, 2022 9.844 9.872 9.772 9.801 1,793 -0.11(-1.06%)
Jul 08, 2022 9.811 9.974 9.801 9.907 121,863 +0.12(+1.23%)
Jul 07, 2022 9.702 9.811 9.702 9.787 61,031 +0.09(+0.89%)
Jul 06, 2022 9.664 9.753 9.664 9.700 2,283 -0.15(-1.52%)
Jul 05, 2022 9.792 9.849 9.638 9.849 2,548 -0.36(-3.57%)
Jul 01, 2022 10.05 10.21 10.05 10.21 2,091 +0.20(+2.01%)
Jun 30, 2022 10.10 10.10 10.01 10.01 973 -0.07(-0.71%)
Jun 29, 2022 10.37 10.37 10.08 10.08 1,262 -0.37(-3.53%)
Jun 28, 2022 10.47 10.54 10.45 10.45 2,619 +0.13(+1.30%)
Jun 27, 2022 10.36 10.41 10.32 10.32 3,803 -0.06(-0.57%)
Jun 24, 2022 10.20 10.38 10.20 10.38 1,472 +0.18(+1.76%)
Jun 23, 2022 10.15 10.20 10.08 10.20 699 +0.08(+0.80%)
Jun 22, 2022 10.08 10.13 10.08 10.12 5,349 -0.06(-0.61%)
Jun 21, 2022 10.20 10.24 10.18 10.18 75,174 +0.09(+0.86%)
Jun 17, 2022 10.11 10.12 10.09 10.09 653 +0.00(+0.04%)
Jun 16, 2022 10.08 10.09 10.08 10.09 553 -0.13(-1.26%)
Jun 15, 2022 10.09 10.24 10.09 10.22 1,589 +0.13(+1.30%)
Jun 14, 2022 10.12 10.12 10.05 10.09 1,457 -0.08(-0.77%)
Jun 13, 2022 10.26 10.26 10.17 10.17 1,802 -0.33(-3.12%)
Jun 10, 2022 10.51 10.52 10.41 10.49 4,086 -0.30(-2.75%)
Jun 09, 2022 10.91 10.91 10.79 10.79 1,588 -0.12(-1.06%)
Jun 08, 2022 10.92 10.92 10.90 10.90 554 -0.18(-1.60%)
Jun 07, 2022 11.12 11.12 11.06 11.08 734 +0.20(+1.83%)
Jun 06, 2022 10.92 10.92 10.88 10.88 2,205 +0.01(+0.07%)
Jun 03, 2022 10.84 10.88 10.83 10.88 2,755 +0.01(+0.07%)
Jun 02, 2022 10.78 10.87 10.72 10.87 2,820 +0.14(+1.27%)
Jun 01, 2022 10.93 10.93 10.68 10.73 5,549 -0.16(-1.44%)
May 31, 2022 10.87 10.90 10.87 10.89 1,051 +0.02(+0.14%)
May 27, 2022 10.87 10.87 10.87 10.87 114 -0.04(-0.37%)
May 26, 2022 10.93 10.93 10.91 10.91 425 +0.14(+1.32%)
May 25, 2022 10.73 10.82 10.72 10.77 2,572 +0.05(+0.45%)
May 24, 2022 10.69 10.77 10.69 10.72 2,607 +0.14(+1.35%)
May 23, 2022 10.60 10.63 10.58 10.58 2,594 +0.30(+2.87%)
May 20, 2022 10.31 10.31 10.28 10.28 974 -0.04(-0.37%)
May 19, 2022 10.23 10.38 10.23 10.32 13,742 +0.36(+3.57%)
May 18, 2022 9.966 9.966 9.966 9.966 192 -0.21(-2.09%)
May 17, 2022 10.11 10.18 10.10 10.18 920 +0.29(+2.89%)
May 16, 2022 9.916 9.949 9.893 9.893 1,281 +0.17(+1.74%)
May 13, 2022 9.686 9.724 9.686 9.724 351 +0.13(+1.31%)
May 12, 2022 9.629 9.629 9.561 9.598 1,726 -0.16(-1.69%)
May 11, 2022 9.878 9.878 9.763 9.763 916 -0.13(-1.27%)
May 10, 2022 9.974 9.974 9.859 9.889 469 +0.09(+0.92%)
May 09, 2022 9.916 9.916 9.798 9.798 417 -0.21(-2.12%)
May 06, 2022 10.17 10.17 9.959 10.01 7,335 +0.04(+0.35%)
May 05, 2022 10.09 10.09 9.916 9.976 3,648 -0.29(-2.78%)
May 04, 2022 9.964 10.26 9.965 10.26 7,501 +0.24(+2.39%)
May 03, 2022 10.04 10.04 9.983 10.02 4,201 +0.04(+0.38%)
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.