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 (%)
Jan 29, 2021
9.570
9.570
9.570
9.570
111
-0.18(-1.89%)
Jan 28, 2021
9.666
9.754
9.666
9.754
1,729
+0.23(+2.40%)
Jan 27, 2021
9.515
9.664
9.498
9.526
5,672
-0.27(-2.79%)
Jan 26, 2021
9.802
9.853
9.754
9.799
3,142
-0.11(-1.12%)
Jan 25, 2021
9.979
9.979
9.855
9.910
4,567
-0.19(-1.85%)
Jan 22, 2021
10.04
10.10
10.04
10.10
1,112
+0.00(+0.01%)
Jan 21, 2021
10.12
10.12
10.03
10.10
2,050
-0.04(-0.43%)
Jan 20, 2021
10.12
10.14
10.12
10.14
341
-0.07(-0.71%)
Jan 19, 2021
10.11
10.29
10.08
10.21
14,304
+0.24(+2.43%)
Jan 15, 2021
10.01
10.07
9.934
9.970
17,129
-0.23(-2.22%)
Jan 14, 2021
10.12
10.20
10.12
10.20
437
+0.01(+0.11%)
Jan 13, 2021
10.24
10.24
10.19
10.19
515
-0.13(-1.26%)
Jan 12, 2021
10.25
10.32
10.22
10.32
734
+0.05(+0.52%)
Jan 11, 2021
10.17
10.34
10.17
10.26
26,571
-0.23(-2.15%)
Jan 08, 2021
10.44
10.49
10.44
10.49
1,001
-0.01(-0.12%)
Jan 07, 2021
10.38
10.58
10.38
10.50
3,197
+0.10(+1.01%)
Jan 06, 2021
10.51
10.51
10.27
10.40
3,084
+0.25(+2.42%)
Jan 05, 2021
10.05
10.16
10.05
10.15
5,323
+0.17(+1.67%)
Jan 04, 2021
10.07
10.08
9.983
9.983
22,798
+0.10(+0.98%)
Dec 31, 2020
9.886
9.886
9.886
8,875
-0.05(-0.51%)
Dec 30, 2020
9.970
10.04
9.889
9.937
8,875
+0.03(+0.25%)
Dec 29, 2020
9.965
10.00
9.911
9.911
13,990
+0.02(+0.17%)
Dec 28, 2020
9.849
10.02
9.840
9.894
10,568
+0.12(+1.21%)
Dec 24, 2020
9.794
9.831
9.751
9.776
2,461
+0.02(+0.17%)
Dec 23, 2020
9.751
9.759
9.697
9.759
19,006
+0.27(+2.82%)
Dec 22, 2020
9.576
9.576
9.491
9.491
1,843
-0.10(-1.00%)
Dec 21, 2020
9.447
9.599
9.447
9.588
10,040
-0.16(-1.67%)
Dec 18, 2020
9.831
9.831
9.678
9.751
2,685
-0.07(-0.73%)
Dec 17, 2020
9.795
9.822
9.795
9.822
1,015
+0.05(+0.48%)
Dec 16, 2020
9.822
9.822
9.747
9.775
1,949
+0.12(+1.20%)
Dec 15, 2020
9.688
9.733
9.605
9.660
14,577
+0.05(+0.50%)
Dec 14, 2020
9.572
9.612
9.563
9.612
1,081
+0.08(+0.84%)
Dec 11, 2020
9.625
9.625
9.465
9.532
69,036
-0.09(-0.97%)
Dec 10, 2020
9.634
9.724
9.603
9.625
8,239
+0.05(+0.57%)
Dec 09, 2020
9.679
9.679
9.536
9.571
28,351
+0.00(+0.03%)
Dec 08, 2020
9.393
9.567
9.393
9.567
3,973
+0.17(+1.76%)
Dec 07, 2020
9.491
9.491
9.393
9.402
4,746
-0.09(-0.91%)
Dec 04, 2020
9.375
9.599
9.375
9.488
28,979
+0.21(+2.28%)
Dec 03, 2020
9.243
9.373
9.241
9.277
12,560
+0.02(+0.24%)
Dec 02, 2020
9.255
9.255
9.255
9.255
119
+0.14(+1.52%)
Dec 01, 2020
9.143
9.250
9.112
9.116
160,561
+0.03(+0.33%)
Nov 30, 2020
9.250
9.250
9.067
9.086
23,441
-0.15(-1.66%)
Nov 27, 2020
9.286
9.306
9.187
9.239
60,533
+0.04(+0.39%)
Nov 25, 2020
9.170
9.240
9.134
9.204
5,258
+0.11(+1.26%)
Nov 24, 2020
9.040
9.089
9.040
9.089
15,326
+0.26(+2.94%)
Nov 23, 2020
8.776
8.866
8.776
8.830
2,792
+0.06(+0.64%)
Nov 20, 2020
8.743
8.776
8.718
8.773
3,468
+0.10(+1.20%)
Nov 19, 2020
8.589
8.669
8.589
8.669
360
-0.00(-0.05%)
Nov 18, 2020
8.741
8.741
8.674
8.674
471
-0.01(-0.09%)
Nov 17, 2020
8.580
8.696
8.580
8.682
866
-0.10(-1.16%)
Nov 16, 2020
8.714
8.784
8.714
8.784
7,267
+0.16(+1.87%)
Nov 13, 2020
8.580
8.623
8.557
8.623
4,587
+0.13(+1.56%)
Nov 12, 2020
8.553
8.553
8.490
8.490
4,071
-0.05(-0.58%)
Nov 11, 2020
8.520
8.540
8.520
8.540
830
+0.09(+1.11%)
Nov 10, 2020
8.410
8.490
8.410
8.446
4,331
+0.18(+2.18%)
Nov 09, 2020
8.276
8.285
8.249
8.266
2,929
+0.37(+4.63%)
Nov 06, 2020
7.856
7.909
7.829
7.901
9,734
-0.05(-0.66%)
Nov 05, 2020
7.981
7.981
7.953
7.953
851
+0.15(+1.93%)
Nov 04, 2020
7.847
7.890
7.802
7.802
3,275
-0.07(-0.93%)
Nov 03, 2020
7.838
7.892
7.784
7.875
21,443
+0.11(+1.37%)
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
.