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 (%)
Apr 30, 2021
10.37
10.37
10.17
10.17
21,022
-0.20(-1.96%)
Apr 29, 2021
10.29
10.37
10.29
10.37
1,932
+0.07(+0.70%)
Apr 28, 2021
10.31
10.31
10.26
10.30
9,815
+0.04(+0.41%)
Apr 27, 2021
10.25
10.26
10.22
10.26
2,912
-0.04(-0.35%)
Apr 26, 2021
10.29
10.32
10.29
10.30
968
+0.03(+0.33%)
Apr 23, 2021
10.26
10.26
10.26
10.26
111
+0.03(+0.31%)
Apr 22, 2021
10.25
10.25
10.23
10.23
10,357
+0.07(+0.71%)
Apr 21, 2021
10.16
10.16
10.16
10.16
438
+0.03(+0.27%)
Apr 20, 2021
10.19
10.19
10.06
10.13
2,632
-0.10(-0.97%)
Apr 19, 2021
10.25
10.28
10.19
10.23
2,078
-0.02(-0.18%)
Apr 16, 2021
10.15
10.25
10.15
10.25
3,003
+0.08(+0.80%)
Apr 15, 2021
10.14
10.17
10.14
10.17
8,073
-0.08(-0.79%)
Apr 14, 2021
10.21
10.25
10.19
10.25
2,651
+0.08(+0.76%)
Apr 13, 2021
10.19
10.19
10.11
10.17
1,924
+0.00(+0.04%)
Apr 12, 2021
10.22
10.22
10.11
10.17
2,250
-0.06(-0.62%)
Apr 09, 2021
10.23
10.23
10.23
10.23
1,446
-0.01(-0.13%)
Apr 08, 2021
10.27
10.33
10.24
10.24
1,013
+0.01(+0.13%)
Apr 07, 2021
10.28
10.28
10.23
10.23
1,521
+0.09(+0.85%)
Apr 06, 2021
10.15
10.17
10.10
10.14
2,538
-0.04(-0.40%)
Apr 05, 2021
10.14
10.24
10.14
10.19
4,089
+0.12(+1.16%)
Apr 01, 2021
9.988
10.07
9.988
10.07
1,779
+0.11(+1.08%)
Mar 31, 2021
9.961
9.961
9.934
9.961
7,673
+0.13(+1.36%)
Mar 30, 2021
9.827
9.827
9.827
9.827
24
-0.04(-0.36%)
Mar 29, 2021
9.835
9.907
9.808
9.862
3,059
-0.04(-0.36%)
Mar 26, 2021
9.817
9.898
9.754
9.898
28,252
+0.13(+1.38%)
Mar 25, 2021
9.611
9.772
9.611
9.763
3,749
-0.07(-0.73%)
Mar 24, 2021
9.862
9.862
9.835
9.835
370
-0.11(-1.09%)
Mar 23, 2021
9.898
9.952
9.898
9.943
947
-0.06(-0.55%)
Mar 22, 2021
9.979
10.01
9.880
9.999
8,909
-0.05(-0.48%)
Mar 19, 2021
10.05
10.07
10.05
10.05
28,030
+0.18(+1.87%)
Mar 18, 2021
9.862
9.862
9.862
9.862
1,952
-0.14(-1.44%)
Mar 17, 2021
9.970
10.03
9.952
10.01
2,789
+0.00(+0.00%)
Mar 16, 2021
9.979
10.03
9.979
10.01
1,707
-0.01(-0.13%)
Mar 15, 2021
10.07
10.07
10.02
10.02
1,711
-0.07(-0.67%)
Mar 12, 2021
10.03
10.15
9.934
10.09
23,136
-0.09(-0.88%)
Mar 11, 2021
9.952
10.18
9.916
10.18
11,786
+0.35(+3.52%)
Mar 10, 2021
9.831
9.831
9.831
9.831
231
+0.09(+0.92%)
Mar 09, 2021
9.781
9.781
9.673
9.741
6,017
+0.10(+1.07%)
Mar 08, 2021
9.682
9.682
9.606
9.638
4,415
-0.12(-1.23%)
Mar 05, 2021
9.655
9.853
9.620
9.758
19,020
+0.23(+2.37%)
Mar 04, 2021
9.666
9.666
9.532
9.532
1,220
-0.12(-1.26%)
Mar 03, 2021
9.772
9.772
9.653
9.653
444
-0.17(-1.78%)
Mar 02, 2021
9.817
9.862
9.808
9.828
4,810
-0.06(-0.58%)
Mar 01, 2021
9.862
9.925
9.750
9.885
22,455
+0.18(+1.85%)
Feb 26, 2021
9.826
9.826
9.639
9.706
38,375
-0.12(-1.22%)
Feb 25, 2021
9.898
9.925
9.826
9.826
9,164
+0.04(+0.37%)
Feb 24, 2021
9.647
9.790
9.647
9.790
18,451
+0.07(+0.67%)
Feb 23, 2021
9.620
9.725
9.620
9.725
203
-0.01(-0.08%)
Feb 22, 2021
9.788
9.790
9.733
9.733
2,351
-0.02(-0.20%)
Feb 19, 2021
9.709
9.753
9.709
9.753
333
+0.09(+0.91%)
Feb 18, 2021
9.736
9.736
9.602
9.664
1,986
-0.12(-1.19%)
Feb 17, 2021
9.754
9.781
9.736
9.781
1,191
+0.00(+0.00%)
Feb 16, 2021
9.736
9.790
9.720
9.781
13,593
+0.18(+1.92%)
Feb 12, 2021
9.507
9.597
9.507
9.597
45,160
-0.08(-0.83%)
Feb 11, 2021
9.638
9.677
9.584
9.677
14,935
+0.04(+0.45%)
Feb 10, 2021
9.612
9.662
9.612
9.634
8,223
-0.03(-0.36%)
Feb 09, 2021
9.612
9.669
9.612
9.668
854
+0.05(+0.57%)
Feb 08, 2021
9.596
9.645
9.593
9.614
1,325
+0.03(+0.29%)
Feb 05, 2021
9.539
9.586
9.489
9.586
3,670
+0.15(+1.58%)
Feb 04, 2021
9.521
9.521
9.382
9.437
4,018
-0.12(-1.25%)
Feb 03, 2021
9.512
9.557
9.512
9.557
2,251
-0.01(-0.09%)
Feb 02, 2021
9.512
9.575
9.503
9.566
9,480
+0.02(+0.19%)
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
.