Global X MSCI Portugal ETF (NY: PGAL )

11.37 USD +0.08 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 11.14 11.28 11.14 11.29 2,025 +0.24(+2.21%)
Sep 21, 2021 11.11 11.11 11.05 11.05 2,588 +0.30(+2.76%)
Sep 20, 2021 10.92 10.93 10.75 10.75 5,250 -0.40(-3.59%)
Sep 17, 2021 11.25 11.25 11.07 11.15 1,106 -0.13(-1.12%)
Sep 16, 2021 11.25 11.28 11.25 11.28 1,278 -0.10(-0.90%)
Sep 15, 2021 11.45 11.45 11.29 11.38 1,004 -0.10(-0.84%)
Sep 14, 2021 11.52 11.54 11.47 11.47 12,585 -0.12(-0.99%)
Sep 13, 2021 11.57 11.59 11.48 11.59 6,020 +0.38(+3.39%)
Sep 10, 2021 11.25 11.25 11.20 11.21 4,608 -0.10(-0.92%)
Sep 09, 2021 11.29 11.39 11.29 11.31 993 -0.05(-0.47%)
Sep 08, 2021 11.37 11.37 11.32 11.37 3,254 -0.10(-0.87%)
Sep 07, 2021 11.47 11.54 11.44 11.47 11,082 -0.22(-1.86%)
Sep 03, 2021 11.60 11.73 11.58 11.69 43,769 +0.04(+0.33%)
Sep 02, 2021 11.60 11.67 11.60 11.65 2,364 +0.05(+0.47%)
Sep 01, 2021 11.55 11.67 11.55 11.59 15,491 +0.18(+1.56%)
Aug 31, 2021 11.31 11.41 11.31 11.41 1,909 +0.16(+1.42%)
Aug 30, 2021 11.25 11.25 11.25 11.25 102 +0.00(+0.01%)
Aug 27, 2021 11.25 11.25 11.25 11.25 100 +0.10(+0.91%)
Aug 26, 2021 11.25 11.25 11.12 11.15 1,991 -0.07(-0.64%)
Aug 25, 2021 11.16 11.27 11.15 11.22 629 -0.05(-0.42%)
Aug 24, 2021 11.18 11.27 11.18 11.27 1,154 +0.11(+0.99%)
Aug 23, 2021 11.12 11.16 11.12 11.16 1,922 +0.13(+1.18%)
Aug 20, 2021 11.06 11.13 11.03 11.03 3,347 -0.10(-0.90%)
Aug 19, 2021 11.20 11.20 11.09 11.13 3,061 +0.02(+0.17%)
Aug 18, 2021 11.11 11.11 11.11 11.11 150 +0.08(+0.71%)
Aug 17, 2021 10.98 11.07 10.97 11.03 731 -0.06(-0.57%)
Aug 16, 2021 10.99 11.13 10.99 11.10 3,577 +0.03(+0.26%)
Aug 13, 2021 11.08 11.08 11.04 11.07 927 +0.07(+0.60%)
Aug 12, 2021 11.00 11.00 10.99 11.00 1,638 +0.02(+0.18%)
Aug 11, 2021 10.98 10.98 10.98 10.98 21 +0.03(+0.26%)
Aug 10, 2021 10.95 10.97 10.95 10.95 1,884 +0.00(+0.02%)
Aug 09, 2021 10.99 10.99 10.95 10.95 1,345 +0.01(+0.12%)
Aug 06, 2021 10.94 10.94 10.94 10.94 116 -0.02(-0.16%)
Aug 05, 2021 10.90 10.96 10.90 10.96 383 +0.08(+0.74%)
Aug 04, 2021 10.89 10.99 10.87 10.87 1,874 -0.09(-0.83%)
Aug 03, 2021 10.98 10.98 10.97 10.97 196 +0.17(+1.56%)
Aug 02, 2021 10.87 10.87 10.80 10.80 310 +0.02(+0.16%)
Jul 30, 2021 10.78 10.78 10.78 10.78 202 -0.23(-2.04%)
Jul 29, 2021 10.98 11.01 10.98 11.01 3,731 +0.08(+0.73%)
Jul 28, 2021 10.86 10.93 10.86 10.93 1,457 +0.08(+0.71%)
Jul 27, 2021 10.90 10.90 10.81 10.85 2,791 -0.08(-0.75%)
Jul 26, 2021 10.98 11.01 10.92 10.93 848 +0.03(+0.28%)
Jul 23, 2021 10.90 10.93 10.88 10.90 6,384 +0.13(+1.21%)
Jul 22, 2021 10.77 10.77 10.77 10.77 73 +0.00(+0.02%)
Jul 21, 2021 10.73 10.77 10.73 10.77 1,517 +0.19(+1.76%)
Jul 20, 2021 10.43 10.60 10.43 10.58 2,798 +0.02(+0.22%)
Jul 19, 2021 10.70 10.70 10.47 10.56 12,996 -0.34(-3.13%)
Jul 16, 2021 10.93 10.97 10.84 10.90 5,335 -0.16(-1.48%)
Jul 15, 2021 11.06 11.06 11.06 11.06 139 -0.11(-1.00%)
Jul 14, 2021 11.23 11.24 11.18 11.18 1,996 -0.06(-0.53%)
Jul 13, 2021 11.23 11.30 11.23 11.23 1,017 -0.08(-0.69%)
Jul 12, 2021 11.23 11.40 11.23 11.31 8,418 +0.03(+0.30%)
Jul 09, 2021 11.26 11.29 11.23 11.28 1,809 +0.13(+1.19%)
Jul 08, 2021 11.23 11.23 11.15 11.15 1,459 -0.08(-0.72%)
Jul 07, 2021 11.17 11.23 11.17 11.23 1,235 -0.03(-0.22%)
Jul 06, 2021 11.42 11.42 11.20 11.25 2,719 -0.10(-0.85%)
Jul 02, 2021 11.25 11.35 11.25 11.35 3,850 +0.09(+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.