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 (%)
Dec 29, 2017 9.581 9.581 9.581 0 +0.02(+0.17%)
Dec 28, 2017 9.586 9.586 9.549 9.565 23,300 +0.01(+0.11%)
Dec 27, 2017 9.540 9.555 9.461 9.555 53,136 +0.02(+0.25%)
Dec 26, 2017 9.594 9.594 9.532 9.532 8,195 +0.02(+0.16%)
Dec 22, 2017 9.579 9.579 9.493 9.516 14,157 -0.02(-0.25%)
Dec 21, 2017 9.571 9.571 9.524 9.540 21,113 -0.02(-0.25%)
Dec 20, 2017 9.610 9.610 9.563 9.563 10,984 -0.00(-0.05%)
Dec 19, 2017 9.532 9.571 9.532 9.568 10,412 +0.06(+0.63%)
Dec 18, 2017 9.524 9.546 9.500 9.508 11,007 +0.08(+0.83%)
Dec 15, 2017 9.407 9.454 9.407 9.430 10,946 +0.04(+0.42%)
Dec 14, 2017 9.454 9.461 9.391 9.391 13,045 -0.12(-1.23%)
Dec 13, 2017 9.485 9.508 9.469 9.508 66,630 +0.01(+0.08%)
Dec 12, 2017 9.500 9.524 9.493 9.500 6,669 -0.00(-0.04%)
Dec 11, 2017 9.454 9.508 9.454 9.504 41,737 +0.06(+0.63%)
Dec 08, 2017 9.454 9.454 9.403 9.445 15,259 -0.04(-0.43%)
Dec 07, 2017 9.486 9.516 9.485 9.486 9,050 +0.01(+0.06%)
Dec 06, 2017 9.461 9.480 9.446 9.480 13,561 -0.02(-0.24%)
Dec 05, 2017 9.508 9.547 9.493 9.503 400,266 +0.02(+0.16%)
Dec 04, 2017 9.508 9.531 9.488 9.488 5,664 -0.08(-0.87%)
Dec 01, 2017 9.516 9.594 9.516 9.571 85,410 +0.06(+0.64%)
Nov 30, 2017 9.571 9.571 9.484 9.510 4,431 +0.02(+0.21%)
Nov 29, 2017 9.469 9.507 9.469 9.490 54,508 +0.04(+0.39%)
Nov 28, 2017 9.454 9.454 9.407 9.453 60,224 +0.03(+0.32%)
Nov 27, 2017 9.422 9.445 9.414 9.422 17,327 -0.08(-0.80%)
Nov 24, 2017 9.540 9.540 9.461 9.498 19,327 +0.04(+0.48%)
Nov 22, 2017 9.391 9.469 9.391 9.453 34,812 +0.13(+1.43%)
Nov 21, 2017 9.305 9.344 9.297 9.321 20,922 +0.01(+0.08%)
Nov 20, 2017 9.336 9.348 9.305 9.313 48,784 -0.01(-0.16%)
Nov 17, 2017 9.352 9.352 9.289 9.328 29,121 -0.06(-0.59%)
Nov 16, 2017 9.461 9.461 9.345 9.383 120,482 +0.01(+0.08%)
Nov 15, 2017 9.344 9.391 9.344 9.375 157,670 -0.04(-0.42%)
Nov 14, 2017 9.399 9.414 9.367 9.414 80,578 +0.05(+0.50%)
Nov 13, 2017 9.313 9.375 9.297 9.367 106,777 -0.06(-0.66%)
Nov 10, 2017 9.438 9.454 9.399 9.430 27,663 +0.00(+0.00%)
Nov 09, 2017 9.422 9.452 9.394 9.430 86,241 -0.01(-0.08%)
Nov 08, 2017 9.446 9.471 9.422 9.438 43,528 -0.03(-0.32%)
Nov 07, 2017 9.532 9.532 9.461 9.468 31,212 -0.00(-0.01%)
Nov 06, 2017 9.422 9.493 9.328 9.469 233,476 -0.03(-0.33%)
Nov 03, 2017 9.626 9.629 9.469 9.500 252,052 -0.30(-3.11%)
Nov 02, 2017 9.712 9.805 9.712 9.805 89,440 +0.09(+0.88%)
Nov 01, 2017 9.758 9.774 9.719 9.719 44,167 -0.04(-0.40%)
Oct 31, 2017 9.764 9.801 9.753 9.758 47,116 +0.08(+0.79%)
Oct 30, 2017 9.696 9.641 9.682 25,026 +0.06(+0.61%)
Oct 27, 2017 9.594 9.641 9.579 9.624 43,922 -0.05(-0.51%)
Oct 26, 2017 9.774 9.774 9.665 9.673 13,424 -0.04(-0.39%)
Oct 25, 2017 9.743 9.743 9.657 9.712 25,224 -0.03(-0.32%)
Oct 24, 2017 9.743 9.758 9.704 9.743 17,859 +0.01(+0.08%)
Oct 23, 2017 9.798 9.805 9.719 9.735 61,478 -0.10(-1.03%)
Oct 20, 2017 9.876 9.876 9.813 9.837 10,751 -0.06(-0.62%)
Oct 19, 2017 9.844 9.904 9.813 9.898 22,080 +0.05(+0.54%)
Oct 18, 2017 9.839 9.876 9.813 9.844 62,376 +0.02(+0.24%)
Oct 17, 2017 9.766 9.837 9.758 9.821 26,132 -0.03(-0.26%)
Oct 16, 2017 9.852 9.860 9.786 9.846 29,818 -0.04(-0.38%)
Oct 13, 2017 9.915 9.954 9.884 9.884 31,554 -0.04(-0.39%)
Oct 12, 2017 9.915 9.970 9.915 9.923 134,883 +0.05(+0.48%)
Oct 11, 2017 9.797 9.876 9.794 9.876 104,840 +0.11(+1.12%)
Oct 10, 2017 9.704 9.774 9.683 9.766 87,648 +0.11(+1.13%)
Oct 09, 2017 9.704 9.704 9.633 9.657 29,385 +0.01(+0.13%)
Oct 06, 2017 9.672 9.672 9.610 9.644 55,778 -0.08(-0.86%)
Oct 05, 2017 9.680 9.743 9.680 9.727 43,450 +0.05(+0.57%)
Oct 04, 2017 9.719 9.719 9.658 9.672 38,878 -0.09(-0.96%)
Oct 03, 2017 9.735 9.766 9.704 9.766 74,019 +0.10(+1.05%)
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.