Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
10.28
10.28
10.19
10.21
14,714
-0.03(-0.28%)
Jan 30, 2018
10.26
10.30
10.23
10.24
44,385
-0.08(-0.78%)
Jan 29, 2018
10.35
10.35
10.27
10.32
20,360
-0.15(-1.46%)
Jan 26, 2018
10.48
10.50
10.42
10.48
45,189
-0.02(-0.15%)
Jan 25, 2018
10.56
10.56
10.48
10.49
36,120
+0.02(+0.15%)
Jan 24, 2018
10.47
10.48
10.41
10.48
33,554
+0.06(+0.62%)
Jan 23, 2018
10.39
10.41
10.35
10.41
7,509
+0.02(+0.23%)
Jan 22, 2018
10.31
10.39
10.29
10.39
41,150
+0.13(+1.30%)
Jan 19, 2018
10.23
10.27
10.23
10.25
21,813
+0.05(+0.51%)
Jan 18, 2018
10.22
10.23
10.19
10.20
16,505
+0.04(+0.40%)
Jan 17, 2018
10.11
10.23
10.11
10.16
58,625
+0.02(+0.24%)
Jan 16, 2018
10.21
10.23
10.13
10.14
43,259
+0.03(+0.32%)
Jan 12, 2018
10.11
10.11
10.11
0
+0.06(+0.56%)
Jan 11, 2018
10.01
10.06
10.01
10.05
74,732
+0.04(+0.38%)
Jan 10, 2018
10.05
10.05
10.00
10.01
134,494
+0.00(+0.04%)
Jan 09, 2018
10.01
10.03
9.952
10.01
32,386
+0.02(+0.22%)
Jan 08, 2018
10.07
10.08
9.976
9.984
79,505
-0.08(-0.75%)
Jan 05, 2018
10.09
10.09
10.03
10.06
22,247
-0.03(-0.29%)
Jan 04, 2018
10.05
10.15
10.04
10.09
107,325
+0.16(+1.61%)
Jan 03, 2018
9.888
9.944
9.862
9.929
14,483
+0.13(+1.33%)
Jan 02, 2018
9.783
9.815
9.754
9.799
11,942
+0.22(+2.27%)
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%)
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
.