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 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.
 
 
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.