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 (%)
Apr 30, 2020 7.530 7.712 7.530 7.679 9,444 +0.02(+0.28%)
Apr 29, 2020 7.486 7.723 7.486 7.657 10,446 +0.22(+3.00%)
Apr 28, 2020 7.443 7.653 7.434 7.434 16,948 +0.13(+1.80%)
Apr 27, 2020 7.285 7.382 7.242 7.303 4,573 +0.02(+0.30%)
Apr 24, 2020 7.268 7.294 7.268 7.281 457 +0.12(+1.74%)
Apr 23, 2020 7.320 7.329 7.152 7.157 5,510 -0.04(-0.56%)
Apr 22, 2020 7.158 7.228 7.158 7.197 2,104 +0.11(+1.49%)
Apr 21, 2020 7.106 7.106 7.041 7.091 3,217 -0.13(-1.80%)
Apr 20, 2020 7.259 7.277 7.184 7.221 17,233 -0.20(-2.75%)
Apr 17, 2020 7.364 7.425 7.338 7.425 8,003 +0.24(+3.28%)
Apr 16, 2020 7.172 7.224 7.121 7.189 2,194 -0.08(-1.03%)
Apr 15, 2020 7.215 7.329 7.215 7.264 1,686 -0.23(-3.08%)
Apr 14, 2020 7.425 7.583 7.329 7.496 3,327 +0.10(+1.31%)
Apr 13, 2020 7.434 7.434 7.338 7.398 10,047 -0.04(-0.48%)
Apr 09, 2020 7.434 7.434 7.418 7.434 5,373 +0.21(+2.90%)
Apr 08, 2020 7.137 7.265 7.137 7.224 5,543 +0.13(+1.85%)
Apr 07, 2020 7.259 7.430 7.093 7.093 36,780 -0.04(-0.61%)
Apr 06, 2020 7.137 7.137 6.997 7.137 10,766 +0.15(+2.15%)
Apr 03, 2020 6.997 7.032 6.980 6.987 4,802 -0.15(-2.08%)
Apr 02, 2020 6.918 7.135 6.918 7.135 9,554 +0.19(+2.75%)
Apr 01, 2020 7.032 7.102 6.918 6.944 395,298 -0.25(-3.48%)
Mar 31, 2020 7.110 7.373 7.110 7.194 8,550 +0.09(+1.31%)
Mar 30, 2020 7.032 7.102 7.032 7.102 5,237 +0.03(+0.43%)
Mar 27, 2020 7.049 7.075 6.682 7.071 28,813 -0.00(-0.06%)
Mar 26, 2020 6.892 7.075 6.892 7.075 12,389 +0.59(+9.18%)
Mar 25, 2020 6.210 7.154 6.210 6.481 51,169 -0.23(-3.39%)
Mar 24, 2020 6.472 6.708 6.183 6.708 24,129 +0.57(+9.26%)
Mar 23, 2020 6.157 6.262 6.035 6.140 33,539 +0.05(+0.86%)
Mar 20, 2020 6.306 6.341 6.087 6.087 37,846 -0.07(-1.14%)
Mar 19, 2020 6.306 6.315 6.122 6.157 32,252 -0.11(-1.81%)
Mar 18, 2020 6.323 6.354 6.122 6.271 5,716 -0.45(-6.70%)
Mar 17, 2020 6.524 6.774 6.393 6.721 39,009 +0.33(+5.21%)
Mar 16, 2020 6.498 6.691 6.122 6.388 11,575 -0.78(-10.87%)
Mar 13, 2020 7.156 7.233 7.014 7.167 4,687 +0.15(+2.18%)
Mar 12, 2020 7.277 7.277 6.660 7.014 8,265 -0.66(-8.66%)
Mar 11, 2020 7.994 7.994 7.609 7.679 5,470 -0.57(-6.89%)
Mar 10, 2020 8.107 8.247 7.933 8.247 9,221 +0.41(+5.25%)
Mar 09, 2020 8.204 8.204 7.836 7.836 21,856 -0.90(-10.31%)
Mar 06, 2020 8.947 8.947 8.728 8.737 25,383 -0.25(-2.82%)
Mar 05, 2020 9.017 9.139 8.934 8.991 19,749 -0.46(-4.90%)
Mar 04, 2020 9.288 9.498 9.271 9.454 10,529 +0.35(+3.83%)
Mar 03, 2020 9.157 9.397 9.106 9.106 5,291 +0.01(+0.11%)
Mar 02, 2020 8.886 9.096 8.886 9.096 88,748 +0.27(+3.08%)
Feb 28, 2020 8.868 8.868 8.628 8.824 13,606 -0.12(-1.37%)
Feb 27, 2020 9.139 9.183 8.947 8.947 4,986 -0.25(-2.74%)
Feb 26, 2020 9.376 9.376 9.166 9.199 20,442 -0.02(-0.21%)
Feb 25, 2020 9.446 9.446 9.209 9.218 15,772 -0.23(-2.41%)
Feb 24, 2020 9.271 9.559 9.271 9.446 17,026 -0.38(-3.87%)
Feb 21, 2020 9.826 9.917 9.778 9.826 7,432 -0.10(-1.01%)
Feb 20, 2020 9.892 9.927 9.822 9.927 9,820 +0.02(+0.18%)
Feb 19, 2020 9.918 9.918 9.909 9.909 1,662 +0.07(+0.71%)
Feb 18, 2020 9.743 9.865 9.743 9.839 5,847 +0.11(+1.17%)
Feb 14, 2020 9.682 9.725 9.661 9.725 5,030 +0.05(+0.49%)
Feb 13, 2020 9.708 9.708 9.638 9.678 2,709 -0.09(-0.93%)
Feb 12, 2020 9.769 9.769 9.708 9.769 2,491 -0.00(-0.04%)
Feb 11, 2020 9.803 9.803 9.774 9.774 176 +0.08(+0.84%)
Feb 10, 2020 9.787 9.787 9.692 9.692 520 +0.01(+0.11%)
Feb 07, 2020 9.678 9.682 9.678 9.682 343 -0.03(-0.36%)
Feb 06, 2020 9.804 9.810 9.673 9.717 37,187 -0.04(-0.45%)
Feb 05, 2020 9.717 9.813 9.717 9.760 5,602 +0.05(+0.54%)
Feb 04, 2020 9.664 9.708 9.664 9.708 3,387 +0.07(+0.73%)
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.