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 (%)
Nov 30, 2023
10.33
10.39
10.33
10.39
940
-0.06(-0.56%)
Nov 29, 2023
10.47
10.47
10.45
10.45
565
+0.03(+0.25%)
Nov 28, 2023
10.42
10.43
10.41
10.43
3,256
+0.11(+1.05%)
Nov 27, 2023
10.28
10.32
10.28
10.32
1,362
+0.08(+0.77%)
Nov 24, 2023
10.24
10.24
10.24
10.24
100
+0.10(+0.94%)
Nov 22, 2023
10.14
10.15
10.14
10.15
149
-0.00(-0.05%)
Nov 21, 2023
10.19
10.19
10.15
10.15
302
-0.09(-0.85%)
Nov 20, 2023
10.24
10.25
10.23
10.24
5,193
+0.09(+0.88%)
Nov 17, 2023
10.15
10.15
10.15
10.15
998
+0.08(+0.76%)
Nov 16, 2023
10.07
10.07
10.07
10.07
147
-0.01(-0.14%)
Nov 15, 2023
10.10
10.10
10.09
10.09
1,081
-0.11(-1.10%)
Nov 14, 2023
10.20
10.20
10.20
10.20
29
+0.24(+2.37%)
Nov 13, 2023
9.962
9.962
9.962
9.962
45
+0.04(+0.45%)
Nov 10, 2023
9.854
9.927
9.854
9.917
14,594
+0.03(+0.30%)
Nov 09, 2023
9.917
9.947
9.888
9.888
4,273
+0.00(+0.05%)
Nov 08, 2023
9.888
9.898
9.883
9.883
528
+0.03(+0.35%)
Nov 07, 2023
9.888
9.888
9.848
9.848
7,994
-0.22(-2.17%)
Nov 06, 2023
10.11
10.11
10.07
10.07
3,609
-0.02(-0.20%)
Nov 03, 2023
10.02
10.09
10.02
10.09
1,005
+0.18(+1.82%)
Nov 02, 2023
9.927
9.927
9.878
9.906
5,484
+0.19(+1.92%)
Nov 01, 2023
9.679
9.739
9.679
9.720
3,236
+0.07(+0.73%)
Oct 31, 2023
9.639
9.679
9.639
9.649
757
+0.02(+0.16%)
Oct 30, 2023
9.560
9.634
9.560
9.634
10,826
+0.11(+1.16%)
Oct 27, 2023
9.570
9.570
9.500
9.523
4,677
+0.03(+0.34%)
Oct 26, 2023
9.510
9.520
9.491
9.491
820
+0.25(+2.69%)
Oct 25, 2023
9.242
9.242
9.242
9.242
27
-0.10(-1.06%)
Oct 24, 2023
9.341
9.341
9.341
9.341
464
+0.01(+0.11%)
Oct 23, 2023
9.331
9.331
9.252
9.331
7,013
+0.05(+0.53%)
Oct 20, 2023
9.256
9.301
9.256
9.282
3,017
-0.06(-0.63%)
Oct 19, 2023
9.351
9.351
9.341
9.341
3,251
-0.02(-0.22%)
Oct 18, 2023
9.401
9.416
9.362
9.362
1,924
-0.02(-0.18%)
Oct 17, 2023
9.331
9.421
9.331
9.379
9,870
+0.04(+0.40%)
Oct 16, 2023
9.331
9.341
9.317
9.341
2,394
+0.15(+1.62%)
Oct 13, 2023
9.252
9.252
9.172
9.192
2,289
-0.09(-1.02%)
Oct 12, 2023
9.331
9.341
9.272
9.286
11,259
-0.21(-2.25%)
Oct 11, 2023
9.520
9.520
9.470
9.500
1,263
+0.17(+1.81%)
Oct 10, 2023
9.321
9.331
9.321
9.331
183
+0.18(+1.94%)
Oct 09, 2023
9.093
9.153
9.093
9.153
373
+0.02(+0.18%)
Oct 06, 2023
9.137
9.137
9.137
9.137
100
+0.03(+0.31%)
Oct 05, 2023
9.109
9.109
9.109
9.109
152
+0.07(+0.74%)
Oct 04, 2023
9.043
9.043
9.043
9.043
53
-0.07(-0.72%)
Oct 03, 2023
9.093
9.116
9.093
9.108
2,349
-0.27(-2.85%)
Oct 02, 2023
9.383
9.383
9.375
9.375
171
-0.12(-1.28%)
Sep 29, 2023
9.510
9.510
9.497
9.497
540
+0.07(+0.78%)
Sep 28, 2023
9.431
9.450
9.421
9.424
1,679
-0.01(-0.11%)
Sep 27, 2023
9.421
9.434
9.421
9.434
336
-0.12(-1.26%)
Sep 26, 2023
9.555
9.555
9.555
9.555
12
-0.03(-0.36%)
Sep 25, 2023
9.629
9.629
9.590
9.590
615
-0.15(-1.51%)
Sep 22, 2023
9.739
9.739
9.736
9.736
255
-0.00(-0.04%)
Sep 21, 2023
9.768
9.778
9.739
9.741
15,231
-0.07(-0.69%)
Sep 20, 2023
9.808
9.808
9.808
9.808
181
+0.04(+0.41%)
Sep 19, 2023
9.749
9.788
9.749
9.768
8,012
+0.02(+0.20%)
Sep 18, 2023
9.739
9.749
9.739
9.749
2,338
-0.09(-0.96%)
Sep 15, 2023
9.848
9.848
9.843
9.843
169
-0.06(-0.64%)
Sep 14, 2023
9.906
9.906
9.906
9.906
55
+0.10(+1.00%)
Sep 13, 2023
9.808
9.808
9.808
9.808
94
-0.02(-0.20%)
Sep 12, 2023
9.828
9.828
9.828
9.828
21
-0.08(-0.80%)
Sep 11, 2023
9.901
9.908
9.901
9.908
266
+0.08(+0.81%)
Sep 08, 2023
9.828
9.828
9.828
9.828
100
+0.08(+0.86%)
Sep 07, 2023
9.778
9.778
9.744
9.744
299
-0.07(-0.76%)
Sep 06, 2023
9.838
9.838
9.818
9.818
307
-0.03(-0.32%)
Sep 05, 2023
9.835
9.853
9.835
9.850
1,410
-0.17(-1.72%)
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
.