Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 10.33 10.39 10.33 10.39 940 -0.06(-0.56%)
Nov 29, 2023 10.47 10.47 10.45 10.45 565 +0.03(+0.25%)
Nov 28, 2023 10.42 10.43 10.41 10.43 3,256 +0.11(+1.05%)
Nov 27, 2023 10.28 10.32 10.28 10.32 1,362 +0.08(+0.77%)
Nov 24, 2023 10.24 10.24 10.24 10.24 100 +0.10(+0.94%)
Nov 22, 2023 10.14 10.15 10.14 10.15 149 -0.00(-0.05%)
Nov 21, 2023 10.19 10.19 10.15 10.15 302 -0.09(-0.85%)
Nov 20, 2023 10.24 10.25 10.23 10.24 5,193 +0.09(+0.88%)
Nov 17, 2023 10.15 10.15 10.15 10.15 998 +0.08(+0.76%)
Nov 16, 2023 10.07 10.07 10.07 10.07 147 -0.01(-0.14%)
Nov 15, 2023 10.10 10.10 10.09 10.09 1,081 -0.11(-1.10%)
Nov 14, 2023 10.20 10.20 10.20 10.20 29 +0.24(+2.37%)
Nov 13, 2023 9.962 9.962 9.962 9.962 45 +0.04(+0.45%)
Nov 10, 2023 9.854 9.927 9.854 9.917 14,594 +0.03(+0.30%)
Nov 09, 2023 9.917 9.947 9.888 9.888 4,273 +0.00(+0.05%)
Nov 08, 2023 9.888 9.898 9.883 9.883 528 +0.03(+0.35%)
Nov 07, 2023 9.888 9.888 9.848 9.848 7,994 -0.22(-2.17%)
Nov 06, 2023 10.11 10.11 10.07 10.07 3,609 -0.02(-0.20%)
Nov 03, 2023 10.02 10.09 10.02 10.09 1,005 +0.18(+1.82%)
Nov 02, 2023 9.927 9.927 9.878 9.906 5,484 +0.19(+1.92%)
Nov 01, 2023 9.679 9.739 9.679 9.720 3,236 +0.07(+0.73%)
Oct 31, 2023 9.639 9.679 9.639 9.649 757 +0.02(+0.16%)
Oct 30, 2023 9.560 9.634 9.560 9.634 10,826 +0.11(+1.16%)
Oct 27, 2023 9.570 9.570 9.500 9.523 4,677 +0.03(+0.34%)
Oct 26, 2023 9.510 9.520 9.491 9.491 820 +0.25(+2.69%)
Oct 25, 2023 9.242 9.242 9.242 9.242 27 -0.10(-1.06%)
Oct 24, 2023 9.341 9.341 9.341 9.341 464 +0.01(+0.11%)
Oct 23, 2023 9.331 9.331 9.252 9.331 7,013 +0.05(+0.53%)
Oct 20, 2023 9.256 9.301 9.256 9.282 3,017 -0.06(-0.63%)
Oct 19, 2023 9.351 9.351 9.341 9.341 3,251 -0.02(-0.22%)
Oct 18, 2023 9.401 9.416 9.362 9.362 1,924 -0.02(-0.18%)
Oct 17, 2023 9.331 9.421 9.331 9.379 9,870 +0.04(+0.40%)
Oct 16, 2023 9.331 9.341 9.317 9.341 2,394 +0.15(+1.62%)
Oct 13, 2023 9.252 9.252 9.172 9.192 2,289 -0.09(-1.02%)
Oct 12, 2023 9.331 9.341 9.272 9.286 11,259 -0.21(-2.25%)
Oct 11, 2023 9.520 9.520 9.470 9.500 1,263 +0.17(+1.81%)
Oct 10, 2023 9.321 9.331 9.321 9.331 183 +0.18(+1.94%)
Oct 09, 2023 9.093 9.153 9.093 9.153 373 +0.02(+0.18%)
Oct 06, 2023 9.137 9.137 9.137 9.137 100 +0.03(+0.31%)
Oct 05, 2023 9.109 9.109 9.109 9.109 152 +0.07(+0.74%)
Oct 04, 2023 9.043 9.043 9.043 9.043 53 -0.07(-0.72%)
Oct 03, 2023 9.093 9.116 9.093 9.108 2,349 -0.27(-2.85%)
Oct 02, 2023 9.383 9.383 9.375 9.375 171 -0.12(-1.28%)
Sep 29, 2023 9.510 9.510 9.497 9.497 540 +0.07(+0.78%)
Sep 28, 2023 9.431 9.450 9.421 9.424 1,679 -0.01(-0.11%)
Sep 27, 2023 9.421 9.434 9.421 9.434 336 -0.12(-1.26%)
Sep 26, 2023 9.555 9.555 9.555 9.555 12 -0.03(-0.36%)
Sep 25, 2023 9.629 9.629 9.590 9.590 615 -0.15(-1.51%)
Sep 22, 2023 9.739 9.739 9.736 9.736 255 -0.00(-0.04%)
Sep 21, 2023 9.768 9.778 9.739 9.741 15,231 -0.07(-0.69%)
Sep 20, 2023 9.808 9.808 9.808 9.808 181 +0.04(+0.41%)
Sep 19, 2023 9.749 9.788 9.749 9.768 8,012 +0.02(+0.20%)
Sep 18, 2023 9.739 9.749 9.739 9.749 2,338 -0.09(-0.96%)
Sep 15, 2023 9.848 9.848 9.843 9.843 169 -0.06(-0.64%)
Sep 14, 2023 9.906 9.906 9.906 9.906 55 +0.10(+1.00%)
Sep 13, 2023 9.808 9.808 9.808 9.808 94 -0.02(-0.20%)
Sep 12, 2023 9.828 9.828 9.828 9.828 21 -0.08(-0.80%)
Sep 11, 2023 9.901 9.908 9.901 9.908 266 +0.08(+0.81%)
Sep 08, 2023 9.828 9.828 9.828 9.828 100 +0.08(+0.86%)
Sep 07, 2023 9.778 9.778 9.744 9.744 299 -0.07(-0.76%)
Sep 06, 2023 9.838 9.838 9.818 9.818 307 -0.03(-0.32%)
Sep 05, 2023 9.835 9.853 9.835 9.850 1,410 -0.17(-1.72%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.