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 (%)
Feb 28, 2023
10.08
10.08
9.955
9.973
790
-0.03(-0.30%)
Feb 27, 2023
9.926
10.01
9.926
10.00
21,490
+0.12(+1.19%)
Feb 24, 2023
9.916
9.926
9.885
9.885
1,555
-0.04(-0.44%)
Feb 23, 2023
9.964
9.964
9.926
9.929
867
+0.08(+0.81%)
Feb 22, 2023
9.897
9.916
9.839
9.849
11,813
-0.26(-2.56%)
Feb 21, 2023
10.17
10.18
10.10
10.11
7,190
-0.02(-0.24%)
Feb 17, 2023
10.06
10.14
10.06
10.13
43,886
+0.15(+1.49%)
Feb 16, 2023
10.07
10.07
9.983
9.983
1,647
-0.02(-0.19%)
Feb 15, 2023
9.935
10.02
9.926
10.00
22,835
+0.06(+0.63%)
Feb 14, 2023
9.926
9.955
9.926
9.940
8,373
+0.01(+0.14%)
Feb 13, 2023
9.955
9.964
9.926
9.926
2,414
-0.00(-0.05%)
Feb 10, 2023
9.897
9.954
9.887
9.931
1,566
+0.02(+0.19%)
Feb 09, 2023
10.03
10.03
9.912
9.912
742
-0.05(-0.53%)
Feb 08, 2023
9.987
9.987
9.964
9.964
371
-0.05(-0.48%)
Feb 07, 2023
9.897
10.01
9.868
10.01
3,941
+0.06(+0.57%)
Feb 06, 2023
9.945
9.974
9.935
9.955
4,115
-0.04(-0.42%)
Feb 03, 2023
10.03
10.03
9.998
9.998
749
-0.16(-1.61%)
Feb 02, 2023
10.18
10.20
10.16
10.16
3,007
-0.03(-0.33%)
Feb 01, 2023
10.07
10.20
9.887
10.19
691,308
+0.21(+2.11%)
Jan 31, 2023
9.935
9.983
9.926
9.983
3,363
+0.06(+0.58%)
Jan 30, 2023
9.983
10.00
9.926
9.926
2,370
-0.20(-1.97%)
Jan 27, 2023
10.13
10.14
10.11
10.12
2,272
-0.08(-0.77%)
Jan 26, 2023
10.19
10.20
10.17
10.20
1,783
+0.05(+0.52%)
Jan 25, 2023
10.14
10.15
10.14
10.15
218
-0.00(-0.00%)
Jan 24, 2023
10.12
10.17
10.12
10.15
2,168
-0.06(-0.61%)
Jan 23, 2023
10.16
10.21
10.16
10.21
16,485
+0.11(+1.04%)
Jan 20, 2023
10.06
10.11
9.935
10.11
121,356
+0.07(+0.67%)
Jan 19, 2023
10.02
10.04
10.02
10.04
604
-0.04(-0.38%)
Jan 18, 2023
10.16
10.17
10.08
10.08
4,383
-0.11(-1.12%)
Jan 17, 2023
10.20
10.20
10.16
10.19
49,653
-0.10(-0.94%)
Jan 13, 2023
10.26
10.29
10.26
10.29
2,481
-0.02(-0.19%)
Jan 12, 2023
10.27
10.33
10.27
10.31
1,156
+0.16(+1.61%)
Jan 11, 2023
10.08
10.16
10.05
10.15
5,435
+0.15(+1.46%)
Jan 10, 2023
9.974
10.00
9.931
10.00
2,184
+0.10(+1.04%)
Jan 09, 2023
9.935
9.935
9.878
9.897
9,156
+0.06(+0.62%)
Jan 06, 2023
9.753
9.836
9.753
9.836
2,359
+0.13(+1.35%)
Jan 05, 2023
9.753
9.753
9.686
9.705
3,130
-0.07(-0.72%)
Jan 04, 2023
9.792
9.792
9.753
9.775
2,044
+0.07(+0.72%)
Jan 03, 2023
9.763
9.763
9.667
9.705
1,793
+0.05(+0.56%)
Dec 30, 2022
9.619
9.654
9.617
9.651
3,819
-0.13(-1.34%)
Dec 29, 2022
9.744
9.782
9.724
9.782
2,315
+0.21(+2.21%)
Dec 28, 2022
9.627
9.639
9.570
9.570
1,724
-0.09(-0.89%)
Dec 27, 2022
9.656
9.656
9.637
9.656
1,492
-0.03(-0.28%)
Dec 23, 2022
9.683
9.683
9.683
9.683
147
+0.03(+0.31%)
Dec 22, 2022
9.608
9.653
9.608
9.653
592
-0.01(-0.08%)
Dec 21, 2022
9.627
9.675
9.627
9.661
1,353
+0.04(+0.37%)
Dec 20, 2022
9.632
9.661
9.618
9.625
845
+0.05(+0.48%)
Dec 19, 2022
9.646
9.684
9.580
9.580
7,512
+0.00(+0.00%)
Dec 16, 2022
9.533
9.581
9.533
9.580
1,558
-0.10(-1.01%)
Dec 15, 2022
9.679
9.710
9.673
9.677
1,893
-0.16(-1.58%)
Dec 14, 2022
9.836
9.847
9.789
9.832
3,395
+0.05(+0.53%)
Dec 13, 2022
9.875
9.880
9.751
9.780
19,065
+0.04(+0.39%)
Dec 12, 2022
9.694
9.742
9.665
9.742
76,895
+0.15(+1.59%)
Dec 09, 2022
9.600
9.646
9.570
9.590
6,245
-0.02(-0.17%)
Dec 08, 2022
9.580
9.626
9.580
9.606
6,365
-0.05(-0.52%)
Dec 07, 2022
9.646
9.704
9.619
9.656
21,802
-0.03(-0.30%)
Dec 06, 2022
9.722
9.750
9.627
9.684
1,373
+0.02(+0.17%)
Dec 05, 2022
9.761
9.761
9.668
9.668
861
-0.07(-0.75%)
Dec 02, 2022
9.738
9.742
9.738
9.742
594
-0.08(-0.78%)
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
.