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 (%)
Sep 30, 2020 8.264 8.278 8.218 8.278 37,308 +0.05(+0.57%)
Sep 29, 2020 8.264 8.310 8.231 8.231 2,569 -0.09(-1.05%)
Sep 28, 2020 8.290 8.347 8.285 8.319 1,192 +0.14(+1.67%)
Sep 25, 2020 8.089 8.200 8.057 8.182 16,045 -0.07(-0.83%)
Sep 24, 2020 8.213 8.320 8.177 8.250 4,582 -0.05(-0.56%)
Sep 23, 2020 8.301 8.338 8.246 8.297 4,259 -0.23(-2.65%)
Sep 22, 2020 8.642 8.642 8.467 8.523 2,123 -0.09(-1.10%)
Sep 21, 2020 8.596 8.670 8.541 8.617 1,872 -0.15(-1.66%)
Sep 18, 2020 8.760 8.762 8.760 8.762 867 -0.12(-1.36%)
Sep 17, 2020 8.883 8.883 8.883 8.883 37 +0.03(+0.34%)
Sep 16, 2020 8.864 8.864 8.781 8.853 1,557 -0.02(-0.28%)
Sep 15, 2020 8.845 8.955 8.799 8.878 1,546 +0.03(+0.34%)
Sep 14, 2020 8.927 8.927 8.836 8.848 1,315 -0.06(-0.71%)
Sep 11, 2020 8.864 8.947 8.836 8.911 975 +0.07(+0.77%)
Sep 10, 2020 8.965 9.011 8.808 8.843 3,739 -0.09(-1.06%)
Sep 09, 2020 8.992 9.029 8.934 8.938 2,950 +0.18(+2.07%)
Sep 08, 2020 8.679 8.760 8.671 8.756 5,467 -0.09(-1.06%)
Sep 04, 2020 8.855 8.910 8.850 8.850 1,409 -0.05(-0.58%)
Sep 03, 2020 9.104 9.104 8.850 8.901 1,747 -0.09(-1.03%)
Sep 02, 2020 9.028 9.028 8.993 8.993 885 +0.03(+0.32%)
Sep 01, 2020 8.962 9.038 8.933 8.964 7,383 -0.01(-0.16%)
Aug 31, 2020 9.048 9.048 8.919 8.978 776 -0.07(-0.80%)
Aug 28, 2020 8.965 9.085 8.956 9.050 3,794 +0.01(+0.10%)
Aug 27, 2020 9.104 9.131 9.036 9.041 10,773 -0.02(-0.27%)
Aug 26, 2020 9.140 9.140 9.066 9.066 11,037 +0.01(+0.08%)
Aug 25, 2020 9.177 9.177 9.057 9.058 620 -0.12(-1.35%)
Aug 24, 2020 9.127 9.191 9.127 9.182 1,792 +0.25(+2.79%)
Aug 21, 2020 8.924 8.933 8.884 8.933 1,192 -0.09(-0.99%)
Aug 20, 2020 9.067 9.067 9.007 9.022 995 -0.07(-0.72%)
Aug 19, 2020 9.233 9.233 9.088 9.088 5,609 -0.14(-1.48%)
Aug 18, 2020 9.233 9.233 9.224 9.224 1,822 +0.05(+0.56%)
Aug 17, 2020 9.305 9.305 9.168 9.173 4,730 +0.00(+0.02%)
Aug 14, 2020 9.242 9.242 9.171 9.171 216 -0.04(-0.43%)
Aug 13, 2020 9.279 9.325 9.187 9.211 1,382 -0.06(-0.69%)
Aug 12, 2020 9.279 9.279 9.250 9.275 3,882 +0.25(+2.77%)
Aug 11, 2020 9.048 9.062 9.024 9.024 465 -0.01(-0.09%)
Aug 10, 2020 8.956 9.032 8.956 9.032 1,409 +0.05(+0.51%)
Aug 07, 2020 8.937 9.030 8.937 8.987 19,949 -0.09(-1.00%)
Aug 06, 2020 8.955 9.077 8.955 9.077 1,267 +0.00(+0.04%)
Aug 05, 2020 9.172 9.172 9.035 9.074 836 +0.08(+0.90%)
Aug 04, 2020 8.818 9.002 8.818 8.993 2,690 +0.15(+1.69%)
Aug 03, 2020 8.772 8.878 8.772 8.843 16,330 +0.08(+0.90%)
Jul 31, 2020 8.984 8.984 8.733 8.764 7,589 -0.21(-2.34%)
Jul 30, 2020 8.753 9.002 8.753 8.974 4,738 -0.03(-0.31%)
Jul 29, 2020 8.946 9.002 8.946 9.002 683 +0.08(+0.91%)
Jul 28, 2020 9.057 9.057 8.921 8.921 860 -0.23(-2.50%)
Jul 27, 2020 9.150 9.187 9.104 9.150 1,420 +0.02(+0.26%)
Jul 24, 2020 9.159 9.159 9.099 9.127 2,710 -0.01(-0.15%)
Jul 23, 2020 9.173 9.173 9.122 9.140 15,434 -0.04(-0.40%)
Jul 22, 2020 9.214 9.270 9.094 9.177 1,415 +0.02(+0.23%)
Jul 21, 2020 9.039 9.196 9.039 9.156 3,664 +0.14(+1.61%)
Jul 20, 2020 8.984 9.039 8.939 9.011 1,154 +0.07(+0.81%)
Jul 17, 2020 8.924 8.974 8.864 8.939 3,469 +0.04(+0.44%)
Jul 16, 2020 8.918 8.938 8.818 8.899 3,402 +0.08(+0.87%)
Jul 15, 2020 8.891 8.891 8.762 8.822 7,133 -0.06(-0.64%)
Jul 14, 2020 8.898 8.919 8.870 8.879 2,708 +0.12(+1.33%)
Jul 13, 2020 8.891 8.928 8.762 8.762 5,368 -0.11(-1.20%)
Jul 10, 2020 8.888 8.928 8.827 8.868 35,886 +0.01(+0.16%)
Jul 09, 2020 8.868 8.878 8.652 8.855 82,478 -0.08(-0.93%)
Jul 08, 2020 8.808 9.002 8.808 8.938 2,577 +0.13(+1.48%)
Jul 07, 2020 8.910 8.928 8.771 8.807 1,480 +0.02(+0.22%)
Jul 06, 2020 8.928 8.928 8.753 8.788 4,428 +0.10(+1.13%)
Jul 02, 2020 8.845 8.845 8.690 8.690 1,843 +0.11(+1.25%)
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.