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 (%)
Nov 30, 2022
9.665
9.665
9.607
9.665
741
+0.20(+2.12%)
Nov 29, 2022
9.459
9.513
9.459
9.465
8,795
+0.05(+0.56%)
Nov 28, 2022
9.495
9.495
9.412
9.412
4,197
-0.17(-1.80%)
Nov 25, 2022
9.599
9.599
9.585
9.585
608
+0.00(+0.01%)
Nov 23, 2022
9.584
9.584
9.584
9.584
177
+0.12(+1.26%)
Nov 22, 2022
9.465
9.465
9.465
9.465
643
+0.12(+1.27%)
Nov 21, 2022
9.375
9.375
9.322
9.346
2,253
-0.09(-0.96%)
Nov 18, 2022
9.370
9.437
9.370
9.437
1,806
+0.00(+0.00%)
Nov 17, 2022
9.360
9.437
9.322
9.437
2,023
-0.03(-0.35%)
Nov 16, 2022
9.465
9.484
9.437
9.470
3,707
+0.05(+0.51%)
Nov 15, 2022
9.484
9.484
9.418
9.421
874
+0.00(+0.04%)
Nov 14, 2022
9.360
9.418
9.360
9.418
459
+0.07(+0.71%)
Nov 11, 2022
9.349
9.356
9.349
9.351
523
-0.01(-0.10%)
Nov 10, 2022
9.275
9.399
9.275
9.360
6,637
+0.34(+3.81%)
Nov 09, 2022
9.124
9.124
9.017
9.017
2,687
-0.08(-0.84%)
Nov 08, 2022
8.989
9.113
8.979
9.093
4,523
+0.08(+0.87%)
Nov 07, 2022
8.984
9.017
8.980
9.015
24,951
+0.09(+0.99%)
Nov 04, 2022
8.941
8.941
8.922
8.927
1,462
+0.17(+1.96%)
Nov 03, 2022
8.717
8.755
8.717
8.755
988
-0.07(-0.80%)
Nov 02, 2022
8.903
8.903
8.826
8.826
333
-0.21(-2.32%)
Nov 01, 2022
9.002
9.036
8.955
9.036
5,681
+0.14(+1.60%)
Oct 31, 2022
8.912
8.917
8.893
8.893
396
-0.05(-0.53%)
Oct 28, 2022
8.893
8.941
8.869
8.941
4,043
-0.01(-0.10%)
Oct 27, 2022
9.034
9.034
8.950
8.950
506
-0.11(-1.16%)
Oct 26, 2022
9.084
9.084
9.017
9.055
1,069
+0.20(+2.26%)
Oct 25, 2022
8.798
8.861
8.798
8.856
3,761
+0.22(+2.54%)
Oct 24, 2022
8.588
8.636
8.588
8.636
6,403
+0.07(+0.78%)
Oct 21, 2022
8.402
8.569
8.402
8.569
9,052
+0.16(+1.85%)
Oct 20, 2022
8.455
8.502
8.369
8.414
3,135
+0.02(+0.19%)
Oct 19, 2022
8.388
8.398
8.340
8.398
369,522
-0.06(-0.73%)
Oct 18, 2022
8.426
8.493
8.426
8.460
1,106
+0.06(+0.74%)
Oct 17, 2022
8.380
8.417
8.380
8.398
656
+0.22(+2.68%)
Oct 14, 2022
8.236
8.236
8.150
8.178
2,218
+0.02(+0.27%)
Oct 13, 2022
8.016
8.156
8.016
8.156
592
+0.17(+2.17%)
Oct 12, 2022
8.007
8.007
7.959
7.983
917
-0.15(-1.88%)
Oct 11, 2022
8.169
8.169
8.112
8.136
3,104
-0.14(-1.68%)
Oct 10, 2022
8.274
8.312
8.207
8.275
871
-0.06(-0.78%)
Oct 07, 2022
8.386
8.398
8.326
8.339
3,036
-0.16(-1.86%)
Oct 06, 2022
8.498
8.498
8.498
8.498
5
-0.23(-2.60%)
Oct 05, 2022
8.674
8.725
8.665
8.725
454
-0.13(-1.47%)
Oct 04, 2022
8.827
8.914
8.827
8.855
3,879
+0.25(+2.90%)
Oct 03, 2022
8.512
8.607
8.512
8.605
3,233
+0.30(+3.60%)
Sep 30, 2022
8.330
8.330
8.307
8.307
1,017
-0.08(-1.01%)
Sep 29, 2022
8.391
8.391
8.391
8.391
153
-0.10(-1.20%)
Sep 28, 2022
8.283
8.502
8.283
8.493
2,024
+0.16(+1.98%)
Sep 27, 2022
8.407
8.483
8.302
8.328
3,582
-0.04(-0.44%)
Sep 26, 2022
8.426
8.474
8.348
8.365
2,182
-0.24(-2.82%)
Sep 23, 2022
8.588
8.607
8.560
8.607
19,286
-0.43(-4.75%)
Sep 22, 2022
9.065
9.065
8.965
9.036
1,419
-0.15(-1.61%)
Sep 21, 2022
9.265
9.265
9.184
9.184
781
-0.10(-1.12%)
Sep 20, 2022
9.265
9.288
9.198
9.288
931
-0.19(-1.97%)
Sep 19, 2022
9.360
9.475
9.360
9.475
1,492
-0.07(-0.70%)
Sep 16, 2022
9.456
9.551
9.456
9.541
722
+0.05(+0.55%)
Sep 15, 2022
9.532
9.532
9.456
9.489
5,142
-0.07(-0.75%)
Sep 14, 2022
9.570
9.656
9.503
9.561
55,622
-0.05(-0.53%)
Sep 13, 2022
9.761
9.761
9.611
9.611
672
-0.24(-2.49%)
Sep 12, 2022
9.875
9.923
9.847
9.856
1,624
+0.09(+0.93%)
Sep 09, 2022
9.704
9.765
9.704
9.765
339
+0.14(+1.47%)
Sep 08, 2022
9.532
9.624
9.532
9.624
527
-0.02(-0.18%)
Sep 07, 2022
9.580
9.642
9.580
9.642
1,900
+0.22(+2.29%)
Sep 06, 2022
9.484
9.484
9.425
9.425
2,659
+0.10(+1.11%)
Sep 02, 2022
9.627
9.627
9.322
9.322
5,845
-0.42(-4.35%)
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
.