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
)
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:
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 (%)
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%)
Oct 01, 2018
9.702
9.799
9.672
9.678
557,479
-0.12(-1.23%)
Sep 28, 2018
9.888
9.904
9.694
9.799
50,258
-0.10(-1.06%)
Sep 27, 2018
9.952
9.952
9.904
9.904
82,210
-0.15(-1.52%)
Sep 26, 2018
10.07
10.07
9.896
10.06
8,517
+0.01(+0.08%)
Sep 25, 2018
9.992
10.06
9.992
10.05
3,272
+0.06(+0.56%)
Sep 24, 2018
9.992
10.03
9.928
9.992
11,846
+0.12(+1.22%)
Sep 21, 2018
9.936
9.936
9.871
9.871
5,087
-0.11(-1.13%)
Sep 20, 2018
9.944
9.984
9.918
9.984
14,509
+0.05(+0.49%)
Sep 19, 2018
9.896
9.939
9.871
9.936
16,616
+0.08(+0.82%)
Sep 18, 2018
9.888
9.969
9.839
9.855
22,169
+0.06(+0.66%)
Sep 17, 2018
9.831
9.944
9.791
9.791
5,419
-0.04(-0.41%)
Sep 14, 2018
9.791
9.847
9.654
9.831
36,608
-0.01(-0.08%)
Sep 13, 2018
9.735
9.904
9.735
9.839
12,564
+0.04(+0.41%)
Sep 12, 2018
9.823
9.823
9.703
9.799
14,459
+0.10(+1.00%)
Sep 11, 2018
9.597
9.734
9.597
9.702
4,160
-0.03(-0.33%)
Sep 10, 2018
9.694
9.751
9.694
9.734
12,956
+0.12(+1.25%)
Sep 07, 2018
9.686
9.686
9.573
9.614
22,833
-0.13(-1.32%)
Sep 06, 2018
9.815
9.815
9.710
9.742
15,453
-0.09(-0.90%)
Sep 05, 2018
9.855
9.855
9.815
9.831
14,375
-0.07(-0.73%)
Sep 04, 2018
9.904
9.942
9.896
9.904
28,812
-0.10(-0.97%)
Aug 31, 2018
10.00
10.00
10.00
0
-0.16(-1.59%)
Aug 30, 2018
10.17
10.26
10.10
10.16
23,274
-0.13(-1.25%)
Aug 29, 2018
10.23
10.29
10.20
10.29
9,675
-0.02(-0.16%)
Aug 28, 2018
10.31
10.32
10.26
10.31
31,392
-0.01(-0.08%)
Aug 27, 2018
10.19
10.31
10.16
10.31
93,085
+0.12(+1.19%)
Aug 24, 2018
10.14
10.19
10.13
10.19
2,854
+0.10(+0.98%)
Aug 23, 2018
10.11
10.19
10.09
10.09
1,932
-0.10(-0.97%)
Aug 22, 2018
10.16
10.19
10.16
10.19
23,661
+0.08(+0.80%)
Aug 21, 2018
10.07
10.16
10.07
10.11
62,356
+0.13(+1.29%)
Aug 20, 2018
10.00
10.00
9.912
9.984
36,129
+0.05(+0.49%)
Aug 17, 2018
10.01
10.02
9.896
9.936
32,264
-0.05(-0.48%)
Aug 16, 2018
10.06
10.06
9.948
9.984
52,961
+0.15(+1.56%)
Aug 15, 2018
9.847
9.912
9.751
9.831
83,032
-0.16(-1.61%)
Aug 14, 2018
10.13
10.14
9.992
9.992
15,504
-0.07(-0.72%)
Aug 13, 2018
10.15
10.18
10.06
10.06
41,203
-0.13(-1.27%)
Aug 10, 2018
10.20
10.25
10.17
10.19
15,511
-0.16(-1.56%)
Aug 09, 2018
10.37
10.41
10.35
10.35
3,381
-0.11(-1.08%)
Aug 08, 2018
10.48
10.48
10.40
10.47
16,041
+0.04(+0.39%)
Aug 07, 2018
10.46
10.46
10.43
10.43
5,777
-0.01(-0.11%)
Aug 06, 2018
10.39
10.44
10.39
10.44
3,967
+0.10(+0.97%)
Aug 03, 2018
10.40
10.48
10.33
10.34
350,694
-0.03(-0.31%)
Aug 02, 2018
10.35
10.48
10.35
10.37
463,030
-0.13(-1.27%)
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
.