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 31, 2018 8.427 8.520 8.376 8.503 22,287 +0.17(+2.02%)
Dec 28, 2018 8.342 8.427 8.334 8.334 9,247 -0.03(-0.37%)
Dec 27, 2018 8.236 8.365 8.179 8.365 198,163 -0.02(-0.27%)
Dec 26, 2018 8.191 8.387 8.191 8.387 16,824 +0.06(+0.66%)
Dec 24, 2018 8.268 8.348 8.252 8.332 7,445 +0.08(+1.03%)
Dec 21, 2018 8.308 8.376 8.199 8.248 51,623 -0.10(-1.25%)
Dec 20, 2018 8.365 8.426 8.332 8.352 7,631 -0.04(-0.43%)
Dec 19, 2018 8.510 8.526 8.389 8.389 8,110 -0.07(-0.86%)
Dec 18, 2018 8.397 8.469 8.373 8.461 28,878 +0.03(+0.38%)
Dec 17, 2018 8.526 8.526 8.429 8.429 13,015 -0.15(-1.69%)
Dec 14, 2018 8.639 8.639 8.538 8.574 5,087 -0.06(-0.75%)
Dec 13, 2018 8.606 8.695 8.598 8.639 2,921 -0.07(-0.83%)
Dec 12, 2018 8.647 8.735 8.647 8.711 15,401 +0.16(+1.89%)
Dec 11, 2018 8.663 8.663 8.520 8.550 24,413 -0.11(-1.30%)
Dec 10, 2018 8.647 8.687 8.622 8.663 10,710 -0.06(-0.74%)
Dec 07, 2018 8.750 8.750 8.651 8.727 8,066 -0.07(-0.82%)
Dec 06, 2018 8.663 8.800 8.630 8.800 10,410 -0.01(-0.09%)
Dec 04, 2018 8.872 8.929 8.703 8.808 8,438 -0.20(-2.24%)
Dec 03, 2018 8.864 9.033 8.864 9.009 101,990 +0.23(+2.57%)
Nov 30, 2018 8.727 8.808 8.719 8.784 7,073 +0.03(+0.37%)
Nov 29, 2018 8.765 8.860 8.751 8.751 2,012 -0.11(-1.27%)
Nov 28, 2018 8.641 8.864 8.641 8.864 4,827 +0.22(+2.52%)
Nov 27, 2018 8.606 8.647 8.590 8.647 7,482 -0.10(-1.11%)
Nov 26, 2018 8.705 8.744 8.629 8.744 1,398 +0.15(+1.70%)
Nov 23, 2018 8.671 8.671 8.594 8.598 6,949 -0.23(-2.65%)
Nov 21, 2018 8.832 8.832 8.832 0 +0.15(+1.67%)
Nov 20, 2018 8.711 8.739 8.639 8.687 38,588 -0.13(-1.46%)
Nov 19, 2018 8.816 8.880 8.800 8.816 31,854 -0.12(-1.30%)
Nov 16, 2018 8.868 8.932 8.854 8.932 4,591 +0.04(+0.40%)
Nov 15, 2018 8.880 8.896 8.788 8.896 3,995 -0.01(-0.09%)
Nov 14, 2018 8.792 8.904 8.771 8.904 2,218 +0.17(+1.91%)
Nov 13, 2018 8.840 8.840 8.715 8.737 3,920 -0.12(-1.34%)
Nov 12, 2018 9.017 9.017 8.856 8.856 1,832 -0.19(-2.14%)
Nov 09, 2018 9.009 9.066 8.904 9.049 8,438 +0.00(+0.00%)
Nov 08, 2018 9.146 9.146 8.925 9.049 5,079 -0.06(-0.71%)
Nov 07, 2018 9.190 9.190 8.995 9.114 11,276 +0.02(+0.18%)
Nov 06, 2018 9.098 9.114 8.941 9.098 3,849 +0.10(+1.07%)
Nov 05, 2018 8.953 9.048 8.880 9.001 8,682 +0.07(+0.81%)
Nov 02, 2018 9.098 9.098 8.921 8.929 8,314 -0.22(-2.38%)
Nov 01, 2018 8.961 9.186 8.945 9.146 651,184 +0.19(+2.16%)
Oct 31, 2018 8.985 9.025 8.953 8.953 9,462 -0.08(-0.83%)
Oct 30, 2018 8.912 9.066 8.864 9.028 9,999 +0.16(+1.85%)
Oct 29, 2018 8.972 8.972 8.864 8.864 5,627 -0.02(-0.18%)
Oct 26, 2018 8.880 9.001 8.864 8.880 18,862 -0.11(-1.25%)
Oct 25, 2018 8.929 9.096 8.904 8.993 11,848 +0.11(+1.27%)
Oct 24, 2018 8.976 8.989 8.880 8.880 15,335 -0.23(-2.48%)
Oct 23, 2018 9.122 9.122 8.945 9.106 28,934 -0.05(-0.53%)
Oct 22, 2018 9.138 9.218 9.138 9.154 9,210 -0.05(-0.54%)
Oct 19, 2018 9.175 9.273 9.174 9.204 4,715 -0.05(-0.51%)
Oct 18, 2018 9.281 9.281 9.148 9.251 14,182 +0.05(+0.53%)
Oct 17, 2018 9.195 9.284 9.195 9.203 7,829 -0.09(-0.95%)
Oct 16, 2018 9.243 9.291 9.236 9.291 2,610 +0.10(+1.11%)
Oct 15, 2018 9.211 9.244 9.166 9.189 12,469 +0.00(+0.03%)
Oct 12, 2018 9.251 9.259 9.138 9.186 22,461 -0.12(-1.30%)
Oct 11, 2018 9.319 9.319 9.182 9.307 31,700 +0.07(+0.79%)
Oct 10, 2018 9.332 9.372 9.231 9.235 5,576 -0.29(-3.05%)
Oct 09, 2018 9.388 9.549 9.307 9.525 18,036 +0.04(+0.42%)
Oct 08, 2018 9.372 9.485 9.364 9.485 30,270 -0.11(-1.18%)
Oct 05, 2018 9.614 9.638 9.509 9.597 5,708 -0.04(-0.42%)
Oct 04, 2018 9.767 9.767 9.557 9.638 37,581 -0.06(-0.66%)
Oct 03, 2018 9.702 9.775 9.581 9.702 38,791 +0.01(+0.08%)
Oct 02, 2018 9.654 9.751 9.646 9.694 21,221 +0.02(+0.17%)
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.