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 29, 2022
9.845
9.845
9.655
9.655
19,203
-0.22(-2.27%)
Apr 28, 2022
9.804
9.883
9.804
9.879
344
+0.10(+1.07%)
Apr 27, 2022
9.775
9.775
9.775
9.775
164
+0.05(+0.47%)
Apr 26, 2022
9.924
9.924
9.729
9.729
2,913
-0.37(-3.68%)
Apr 25, 2022
9.971
10.10
9.971
10.10
5,023
+0.06(+0.65%)
Apr 22, 2022
10.04
10.04
10.01
10.04
613
+0.03(+0.28%)
Apr 21, 2022
10.11
10.11
10.01
10.01
6,827
-0.31(-2.96%)
Apr 20, 2022
10.31
10.34
10.31
10.31
7,693
+0.02(+0.16%)
Apr 19, 2022
10.30
10.30
10.30
10.30
204
+0.10(+1.01%)
Apr 18, 2022
10.25
10.29
10.19
10.19
4,584
-0.05(-0.48%)
Apr 14, 2022
10.24
10.24
10.24
10.24
107
-0.08(-0.74%)
Apr 13, 2022
10.30
10.32
10.30
10.32
207
+0.08(+0.81%)
Apr 12, 2022
10.29
10.30
10.21
10.24
1,638
-0.11(-1.03%)
Apr 11, 2022
10.34
10.38
10.34
10.34
5,383
+0.03(+0.29%)
Apr 08, 2022
10.34
10.34
10.31
10.31
350
-0.08(-0.73%)
Apr 07, 2022
10.36
10.39
10.35
10.39
1,404
+0.08(+0.82%)
Apr 06, 2022
10.32
10.32
10.26
10.30
2,969
-0.05(-0.51%)
Apr 05, 2022
10.39
10.42
10.35
10.36
14,850
+0.10(+0.97%)
Apr 04, 2022
10.30
10.30
10.26
10.26
2,271
-0.02(-0.15%)
Apr 01, 2022
10.30
10.30
10.24
10.27
1,832
-0.02(-0.21%)
Mar 31, 2022
10.43
10.43
10.30
10.30
2,556
-0.11(-1.07%)
Mar 30, 2022
10.32
10.45
10.32
10.41
13,489
+0.16(+1.55%)
Mar 29, 2022
10.22
10.25
10.20
10.25
2,525
+0.07(+0.72%)
Mar 28, 2022
10.11
10.18
10.05
10.18
16,329
+0.17(+1.73%)
Mar 25, 2022
9.924
10.00
9.924
10.00
9,480
+0.04(+0.41%)
Mar 24, 2022
9.869
9.962
9.869
9.962
26,481
+0.12(+1.23%)
Mar 23, 2022
9.924
9.924
9.822
9.841
8,418
-0.19(-1.91%)
Mar 22, 2022
9.915
10.04
9.915
10.03
22,243
+0.27(+2.75%)
Mar 21, 2022
9.858
9.859
9.764
9.764
1,955
-0.09(-0.87%)
Mar 18, 2022
9.850
9.850
9.850
9.850
107
+0.03(+0.35%)
Mar 17, 2022
9.748
9.850
9.748
9.815
20,633
+0.14(+1.41%)
Mar 16, 2022
9.679
9.679
9.673
9.679
304
+0.17(+1.73%)
Mar 15, 2022
9.511
9.514
9.511
9.514
982
+0.02(+0.25%)
Mar 14, 2022
9.490
9.490
9.490
9.490
119
+0.05(+0.51%)
Mar 11, 2022
9.432
9.455
9.432
9.441
1,974
-0.05(-0.54%)
Mar 10, 2022
9.450
9.492
9.450
9.492
1,825
-0.19(-1.93%)
Mar 09, 2022
9.711
9.766
9.679
9.679
1,175
+0.31(+3.33%)
Mar 08, 2022
9.330
9.562
9.330
9.367
16,608
+0.29(+3.21%)
Mar 07, 2022
9.181
9.208
9.014
9.075
14,779
-0.06(-0.65%)
Mar 04, 2022
9.125
9.135
9.032
9.135
2,481
-0.24(-2.55%)
Mar 03, 2022
9.488
9.488
9.374
9.374
460
-0.13(-1.40%)
Mar 02, 2022
9.502
9.507
9.492
9.507
1,147
+0.02(+0.18%)
Mar 01, 2022
9.560
9.560
9.488
9.489
1,827
-0.14(-1.43%)
Feb 28, 2022
9.650
9.650
9.627
9.627
643
-0.00(-0.03%)
Feb 25, 2022
9.539
9.636
9.563
9.629
4,192
+0.16(+1.69%)
Feb 24, 2022
8.958
9.469
8.958
9.469
2,259
+0.23(+2.53%)
Feb 23, 2022
9.320
9.320
9.236
9.236
420
-0.09(-1.01%)
Feb 22, 2022
9.376
9.292
9.330
3,800
-0.31(-3.23%)
Feb 18, 2022
9.642
0
-0.10(-1.05%)
Feb 17, 2022
9.766
9.822
9.729
9.744
5,904
-0.04(-0.40%)
Feb 16, 2022
9.739
9.783
9.739
9.783
12,168
+0.07(+0.71%)
Feb 15, 2022
9.636
9.757
9.608
9.715
2,990
+0.31(+3.31%)
Feb 14, 2022
9.441
9.441
9.403
9.403
731
-0.04(-0.41%)
Feb 11, 2022
9.692
9.692
9.441
9.441
7,608
-0.34(-3.49%)
Feb 10, 2022
9.782
9.782
9.782
9.782
262
-0.17(-1.75%)
Feb 09, 2022
9.956
9.956
9.956
9.956
27
+0.11(+1.07%)
Feb 08, 2022
9.814
9.859
9.814
9.851
1,241
+0.07(+0.75%)
Feb 07, 2022
9.777
9.777
9.777
9.777
194
-0.11(-1.09%)
Feb 04, 2022
9.885
9.885
9.885
9.885
107
+0.10(+1.01%)
Feb 03, 2022
9.786
9.786
9.786
9.786
71
-0.03(-0.27%)
Feb 02, 2022
9.813
9.813
9.813
9.813
1,277
-0.04(-0.36%)
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
.