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 (%)
Feb 28, 2020
8.868
8.868
8.628
8.824
13,606
-0.12(-1.37%)
Feb 27, 2020
9.139
9.183
8.947
8.947
4,986
-0.25(-2.74%)
Feb 26, 2020
9.376
9.376
9.166
9.199
20,442
-0.02(-0.21%)
Feb 25, 2020
9.446
9.446
9.209
9.218
15,772
-0.23(-2.41%)
Feb 24, 2020
9.271
9.559
9.271
9.446
17,026
-0.38(-3.87%)
Feb 21, 2020
9.826
9.917
9.778
9.826
7,432
-0.10(-1.01%)
Feb 20, 2020
9.892
9.927
9.822
9.927
9,820
+0.02(+0.18%)
Feb 19, 2020
9.918
9.918
9.909
9.909
1,662
+0.07(+0.71%)
Feb 18, 2020
9.743
9.865
9.743
9.839
5,847
+0.11(+1.17%)
Feb 14, 2020
9.682
9.725
9.661
9.725
5,030
+0.05(+0.49%)
Feb 13, 2020
9.708
9.708
9.638
9.678
2,709
-0.09(-0.93%)
Feb 12, 2020
9.769
9.769
9.708
9.769
2,491
-0.00(-0.04%)
Feb 11, 2020
9.803
9.803
9.774
9.774
176
+0.08(+0.84%)
Feb 10, 2020
9.787
9.787
9.692
9.692
520
+0.01(+0.11%)
Feb 07, 2020
9.678
9.682
9.678
9.682
343
-0.03(-0.36%)
Feb 06, 2020
9.804
9.810
9.673
9.717
37,187
-0.04(-0.45%)
Feb 05, 2020
9.717
9.813
9.717
9.760
5,602
+0.05(+0.54%)
Feb 04, 2020
9.664
9.708
9.664
9.708
3,387
+0.07(+0.73%)
Feb 03, 2020
9.682
9.690
9.638
9.638
85,344
-0.01(-0.09%)
Jan 31, 2020
9.647
9.708
9.647
9.647
8,232
-0.04(-0.45%)
Jan 30, 2020
9.662
9.690
9.660
9.690
1,581
+0.04(+0.42%)
Jan 29, 2020
9.629
9.664
9.627
9.650
617
+0.01(+0.08%)
Jan 28, 2020
9.533
9.642
9.533
9.642
4,799
+0.14(+1.47%)
Jan 27, 2020
9.498
9.533
9.463
9.502
11,379
-0.18(-1.91%)
Jan 24, 2020
9.703
9.722
9.664
9.687
9,147
-0.01(-0.12%)
Jan 23, 2020
9.699
9.699
9.690
9.699
648
-0.07(-0.76%)
Jan 22, 2020
9.769
9.810
9.769
9.773
1,223
-0.03(-0.27%)
Jan 21, 2020
9.883
9.883
9.800
9.800
7,147
-0.05(-0.49%)
Jan 17, 2020
9.953
9.953
9.848
9.848
10,061
-0.03(-0.33%)
Jan 16, 2020
9.918
9.918
9.806
9.881
6,174
+0.07(+0.69%)
Jan 15, 2020
9.816
9.900
9.806
9.813
7,804
+0.01(+0.09%)
Jan 14, 2020
9.804
9.804
9.804
9.804
355
-0.01(-0.09%)
Jan 13, 2020
9.781
9.813
9.781
9.813
5,969
+0.06(+0.63%)
Jan 10, 2020
9.752
9.778
9.717
9.752
9,032
+0.05(+0.54%)
Jan 09, 2020
9.673
9.726
9.673
9.699
1,584
-0.05(-0.48%)
Jan 08, 2020
9.629
9.787
9.629
9.746
4,020
+0.00(+0.03%)
Jan 07, 2020
9.787
9.787
9.743
9.743
465
-0.07(-0.76%)
Jan 06, 2020
9.798
9.817
9.787
9.817
2,820
+0.08(+0.85%)
Jan 03, 2020
9.804
9.804
9.734
9.734
5,945
-0.05(-0.49%)
Jan 02, 2020
9.752
9.809
9.752
9.782
339,865
+0.06(+0.58%)
Dec 31, 2019
9.717
9.725
9.682
9.725
5,945
-0.03(-0.27%)
Dec 30, 2019
9.787
9.787
9.752
9.752
19,284
-0.02(-0.22%)
Dec 27, 2019
9.773
9.857
9.737
9.773
4,604
+0.07(+0.72%)
Dec 26, 2019
9.581
9.755
9.581
9.703
15,862
+0.10(+1.09%)
Dec 24, 2019
9.538
9.669
9.538
9.599
1,841
-0.05(-0.54%)
Dec 23, 2019
9.573
9.691
9.573
9.651
10,897
+0.02(+0.23%)
Dec 20, 2019
9.667
9.667
9.621
9.630
8,173
-0.05(-0.49%)
Dec 19, 2019
9.643
9.712
9.636
9.677
6,148
+0.05(+0.50%)
Dec 18, 2019
9.614
9.651
9.614
9.630
3,027
-0.06(-0.58%)
Dec 17, 2019
9.582
9.712
9.582
9.686
3,801
+0.04(+0.45%)
Dec 16, 2019
9.573
9.728
9.573
9.643
43,953
+0.02(+0.18%)
Dec 13, 2019
9.556
9.625
9.556
9.625
5,870
+0.12(+1.28%)
Dec 12, 2019
9.417
9.556
9.417
9.504
4,557
+0.07(+0.69%)
Dec 11, 2019
9.330
9.460
9.330
9.439
4,164
+0.04(+0.42%)
Dec 10, 2019
9.365
9.399
9.365
9.399
1,564
-0.00(-0.05%)
Dec 09, 2019
9.356
9.409
9.356
9.404
2,874
-0.00(-0.05%)
Dec 06, 2019
9.417
9.425
9.402
9.408
3,798
+0.02(+0.18%)
Dec 05, 2019
9.382
9.455
9.382
9.391
1,722
-0.03(-0.32%)
Dec 04, 2019
9.313
9.421
9.313
9.421
1,970
+0.17(+1.83%)
Dec 03, 2019
9.328
9.328
9.252
9.252
14,990
-0.12(-1.30%)
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
.