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 28, 2023
10.53
10.65
10.53
10.60
22,289
-0.05(-0.42%)
Apr 27, 2023
10.63
10.65
10.63
10.65
5,104
+0.11(+1.00%)
Apr 26, 2023
10.58
10.59
10.54
10.54
1,468
+0.09(+0.83%)
Apr 25, 2023
10.54
10.56
10.45
10.45
6,618
-0.16(-1.54%)
Apr 24, 2023
10.52
10.62
10.52
10.62
472
+0.04(+0.41%)
Apr 21, 2023
10.55
10.60
10.49
10.57
3,384
+0.05(+0.50%)
Apr 20, 2023
10.51
10.54
10.47
10.52
3,295
-0.07(-0.68%)
Apr 19, 2023
10.53
10.59
10.53
10.59
429
+0.11(+1.03%)
Apr 18, 2023
10.51
10.51
10.48
10.48
143
+0.01(+0.12%)
Apr 17, 2023
10.55
10.55
10.45
10.47
10,279
-0.01(-0.14%)
Apr 14, 2023
10.49
10.49
10.49
10.49
104
-0.15(-1.44%)
Apr 13, 2023
10.64
10.64
10.64
10.64
104
+0.09(+0.87%)
Apr 12, 2023
10.56
10.65
10.52
10.55
11,409
+0.10(+1.00%)
Apr 11, 2023
10.44
10.44
10.40
10.44
41,539
-0.07(-0.64%)
Apr 10, 2023
10.54
10.54
10.40
10.51
3,092
+0.03(+0.27%)
Apr 06, 2023
10.46
10.48
10.46
10.48
342
+0.08(+0.74%)
Apr 05, 2023
10.41
10.41
10.38
10.41
1,442
+0.05(+0.46%)
Apr 04, 2023
10.36
10.36
10.36
10.36
626
-0.03(-0.28%)
Apr 03, 2023
10.33
10.41
10.30
10.39
677,639
+0.32(+3.14%)
Mar 31, 2023
10.30
10.33
10.07
10.07
5,886
-0.21(-2.05%)
Mar 30, 2023
10.25
10.28
10.25
10.28
2,111
+0.19(+1.93%)
Mar 29, 2023
10.05
10.09
10.01
10.09
2,156
+0.14(+1.41%)
Mar 28, 2023
9.974
9.974
9.940
9.945
372
+0.05(+0.49%)
Mar 27, 2023
9.849
9.897
9.849
9.897
442
+0.05(+0.49%)
Mar 24, 2023
9.726
9.849
9.726
9.849
1,320
-0.09(-0.87%)
Mar 23, 2023
10.05
10.05
9.911
9.935
10,633
+0.02(+0.19%)
Mar 22, 2023
10.00
10.00
9.916
9.916
6,619
-0.10(-1.04%)
Mar 21, 2023
10.01
10.03
10.01
10.02
421
+0.15(+1.54%)
Mar 20, 2023
9.782
9.887
9.782
9.868
843
+0.11(+1.08%)
Mar 17, 2023
9.763
9.763
9.763
9.763
241
-0.19(-1.93%)
Mar 16, 2023
9.744
9.955
9.744
9.955
4,536
+0.10(+0.97%)
Mar 15, 2023
9.763
9.868
9.763
9.859
9,526
-0.26(-2.56%)
Mar 14, 2023
10.03
10.12
10.03
10.12
2,629
+0.19(+1.93%)
Mar 13, 2023
9.878
9.983
9.878
9.926
6,789
-0.02(-0.19%)
Mar 10, 2023
10.06
10.06
9.945
9.945
39,176
+0.00(+0.00%)
Mar 09, 2023
9.983
10.02
9.945
9.945
11,251
-0.05(-0.48%)
Mar 08, 2023
9.935
10.02
9.935
9.993
2,286
-0.01(-0.10%)
Mar 07, 2023
10.12
10.12
9.998
10.00
1,289
-0.12(-1.18%)
Mar 06, 2023
10.14
10.15
10.08
10.12
1,147
-0.09(-0.89%)
Mar 03, 2023
10.11
10.21
10.09
10.21
8,774
+0.19(+1.91%)
Mar 02, 2023
9.955
10.02
9.887
10.02
144,329
+0.06(+0.57%)
Mar 01, 2023
9.945
9.993
9.945
9.965
520
-0.01(-0.08%)
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%)
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
.