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 (%)
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%)
Feb 01, 2023 10.07 10.20 9.887 10.19 691,308 +0.21(+2.11%)
Jan 31, 2023 9.935 9.983 9.926 9.983 3,363 +0.06(+0.58%)
Jan 30, 2023 9.983 10.00 9.926 9.926 2,370 -0.20(-1.97%)
Jan 27, 2023 10.13 10.14 10.11 10.12 2,272 -0.08(-0.77%)
Jan 26, 2023 10.19 10.20 10.17 10.20 1,783 +0.05(+0.52%)
Jan 25, 2023 10.14 10.15 10.14 10.15 218 -0.00(-0.00%)
Jan 24, 2023 10.12 10.17 10.12 10.15 2,168 -0.06(-0.61%)
Jan 23, 2023 10.16 10.21 10.16 10.21 16,485 +0.11(+1.04%)
Jan 20, 2023 10.06 10.11 9.935 10.11 121,356 +0.07(+0.67%)
Jan 19, 2023 10.02 10.04 10.02 10.04 604 -0.04(-0.38%)
Jan 18, 2023 10.16 10.17 10.08 10.08 4,383 -0.11(-1.12%)
Jan 17, 2023 10.20 10.20 10.16 10.19 49,653 -0.10(-0.94%)
Jan 13, 2023 10.26 10.29 10.26 10.29 2,481 -0.02(-0.19%)
Jan 12, 2023 10.27 10.33 10.27 10.31 1,156 +0.16(+1.61%)
Jan 11, 2023 10.08 10.16 10.05 10.15 5,435 +0.15(+1.46%)
Jan 10, 2023 9.974 10.00 9.931 10.00 2,184 +0.10(+1.04%)
Jan 09, 2023 9.935 9.935 9.878 9.897 9,156 +0.06(+0.62%)
Jan 06, 2023 9.753 9.836 9.753 9.836 2,359 +0.13(+1.35%)
Jan 05, 2023 9.753 9.753 9.686 9.705 3,130 -0.07(-0.72%)
Jan 04, 2023 9.792 9.792 9.753 9.775 2,044 +0.07(+0.72%)
Jan 03, 2023 9.763 9.763 9.667 9.705 1,793 +0.05(+0.56%)
Dec 30, 2022 9.619 9.654 9.617 9.651 3,819 -0.13(-1.34%)
Dec 29, 2022 9.744 9.782 9.724 9.782 2,315 +0.21(+2.21%)
Dec 28, 2022 9.627 9.639 9.570 9.570 1,724 -0.09(-0.89%)
Dec 27, 2022 9.656 9.656 9.637 9.656 1,492 -0.03(-0.28%)
Dec 23, 2022 9.683 9.683 9.683 9.683 147 +0.03(+0.31%)
Dec 22, 2022 9.608 9.653 9.608 9.653 592 -0.01(-0.08%)
Dec 21, 2022 9.627 9.675 9.627 9.661 1,353 +0.04(+0.37%)
Dec 20, 2022 9.632 9.661 9.618 9.625 845 +0.05(+0.48%)
Dec 19, 2022 9.646 9.684 9.580 9.580 7,512 +0.00(+0.00%)
Dec 16, 2022 9.533 9.581 9.533 9.580 1,558 -0.10(-1.01%)
Dec 15, 2022 9.679 9.710 9.673 9.677 1,893 -0.16(-1.58%)
Dec 14, 2022 9.836 9.847 9.789 9.832 3,395 +0.05(+0.53%)
Dec 13, 2022 9.875 9.880 9.751 9.780 19,065 +0.04(+0.39%)
Dec 12, 2022 9.694 9.742 9.665 9.742 76,895 +0.15(+1.59%)
Dec 09, 2022 9.600 9.646 9.570 9.590 6,245 -0.02(-0.17%)
Dec 08, 2022 9.580 9.626 9.580 9.606 6,365 -0.05(-0.52%)
Dec 07, 2022 9.646 9.704 9.619 9.656 21,802 -0.03(-0.30%)
Dec 06, 2022 9.722 9.750 9.627 9.684 1,373 +0.02(+0.17%)
Dec 05, 2022 9.761 9.761 9.668 9.668 861 -0.07(-0.75%)
Dec 02, 2022 9.738 9.742 9.738 9.742 594 -0.08(-0.78%)
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.