NYSEArca - Delayed Quote USD

Global X MSCI Portugal ETF (PGAL)

10.31 0.00 (0.00%)
At close: February 16 at 3:53 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Mar 5, 2024 10.31 10.31 10.31 10.31 10.31 -
Mar 4, 2024 10.31 10.31 10.31 10.31 10.31 -
Mar 1, 2024 10.31 10.31 10.31 10.31 10.31 -
Feb 29, 2024 10.31 10.31 10.31 10.31 10.31 -
Feb 28, 2024 10.31 10.31 10.31 10.31 10.31 -
Feb 27, 2024 10.31 10.31 10.31 10.31 10.31 -
Feb 26, 2024 10.31 10.31 10.31 10.31 10.31 -
Feb 23, 2024 10.31 10.31 10.31 10.31 10.31 -
Feb 22, 2024 10.31 10.31 10.31 10.31 10.31 -
Feb 21, 2024 10.31 10.31 10.31 10.31 10.31 -
Feb 20, 2024 10.31 10.31 10.31 10.31 10.31 -
Feb 16, 2024 10.26 10.31 10.26 10.31 10.31 15,549
Feb 15, 2024 10.29 10.32 10.18 10.32 10.32 3,267
Feb 14, 2024 10.31 10.31 10.31 10.31 10.31 47
Feb 13, 2024 10.31 10.31 10.31 10.31 10.31 295
Feb 12, 2024 10.30 10.30 10.29 10.30 10.30 666
Feb 9, 2024 10.29 10.30 10.29 10.30 10.30 364
Feb 8, 2024 10.28 10.30 10.28 10.30 10.30 966
Feb 7, 2024 10.29 10.30 10.27 10.30 10.30 1,708
Feb 6, 2024 10.31 10.31 10.30 10.30 10.30 1,029
Feb 5, 2024 10.28 10.30 10.28 10.30 10.30 1,956
Feb 2, 2024 10.29 10.31 10.29 10.31 10.31 1,174
Feb 1, 2024 10.29 10.31 10.27 10.31 10.31 266,496
Jan 31, 2024 10.30 10.30 10.30 10.30 10.30 62
Jan 30, 2024 10.32 10.32 10.31 10.31 10.31 160
Jan 29, 2024 10.26 10.31 10.22 10.30 10.30 27,062
Jan 26, 2024 10.23 10.23 10.23 10.23 10.23 57
Jan 25, 2024 10.27 10.28 10.27 10.28 10.28 218
Jan 24, 2024 10.32 10.32 10.32 10.32 10.32 46
Jan 23, 2024 10.21 10.25 10.21 10.25 10.25 3,908
Jan 22, 2024 10.30 10.30 10.30 10.30 10.30 1,540
Jan 19, 2024 10.29 10.31 10.29 10.30 10.30 4,679
Jan 18, 2024 10.22 10.23 10.22 10.23 10.23 243
Jan 17, 2024 10.18 10.27 10.18 10.27 10.27 161
Jan 16, 2024 10.39 10.39 10.36 10.36 10.36 2,258
Jan 12, 2024 10.69 10.69 10.60 10.60 10.60 273
Jan 11, 2024 10.70 10.75 10.69 10.75 10.75 10,737
Jan 10, 2024 10.74 10.92 10.74 10.92 10.92 9,470
Jan 9, 2024 10.54 10.57 10.24 10.24 10.24 2,306
Jan 8, 2024 10.60 10.62 10.60 10.62 10.62 441
Jan 5, 2024 10.61 10.62 10.61 10.62 10.62 1,595
Jan 4, 2024 10.59 10.61 10.56 10.57 10.57 3,574
Jan 3, 2024 10.51 10.51 10.22 10.22 10.22 1,727
Jan 2, 2024 10.61 10.61 10.59 10.59 10.59 237
Dec 29, 2023 10.71 10.71 10.64 10.64 10.64 6,314
Dec 28, 2023 0.07 Dividend
Dec 28, 2023 10.68 10.68 10.68 10.68 10.68 854
Dec 27, 2023 10.83 10.83 10.82 10.82 10.75 684
Dec 26, 2023 10.68 10.77 10.68 10.77 10.70 3,771
Dec 22, 2023 10.72 10.72 10.71 10.71 10.64 734
Dec 21, 2023 10.65 10.68 10.63 10.68 10.61 2,883
Dec 20, 2023 10.50 10.50 10.48 10.48 10.41 987
Dec 19, 2023 10.61 10.61 10.61 10.61 10.55 71
Dec 18, 2023 10.54 10.56 10.51 10.56 10.49 1,894
Dec 15, 2023 10.62 10.62 10.62 10.62 10.56 72
Dec 14, 2023 10.77 10.82 10.77 10.79 10.72 1,827
Dec 13, 2023 10.57 10.57 10.57 10.57 10.50 30
Dec 12, 2023 10.42 10.42 10.42 10.42 10.36 68
Dec 11, 2023 10.48 10.50 10.46 10.50 10.43 11,881
Dec 8, 2023 10.55 10.55 10.55 10.55 10.48 433
Dec 7, 2023 10.54 10.54 10.54 10.54 10.47 2,507
Dec 6, 2023 10.63 10.63 10.50 10.50 10.43 574
Dec 5, 2023 10.50 10.50 10.48 10.48 10.41 620
Dec 4, 2023 10.42 10.51 10.42 10.51 10.45 1,539
Dec 1, 2023 10.53 10.53 10.53 10.53 10.46 117
Nov 30, 2023 10.40 10.46 10.40 10.46 10.39 935
Nov 29, 2023 10.54 10.54 10.52 10.52 10.45 562
Nov 28, 2023 10.48 10.49 10.48 10.49 10.43 3,236
Nov 27, 2023 10.34 10.38 10.34 10.38 10.32 1,354
Nov 24, 2023 10.31 10.31 10.31 10.31 10.24 76
Nov 22, 2023 10.20 10.21 10.20 10.21 10.15 149
Nov 21, 2023 10.25 10.25 10.22 10.22 10.15 301
Nov 20, 2023 10.30 10.31 10.29 10.30 10.24 5,161
Nov 17, 2023 10.21 10.21 10.21 10.21 10.15 992
Nov 16, 2023 10.14 10.14 10.14 10.14 10.07 147
Nov 15, 2023 10.17 10.17 10.15 10.15 10.09 1,075
Nov 14, 2023 10.26 10.26 10.26 10.26 10.20 29
Nov 13, 2023 10.02 10.02 10.02 10.02 9.96 45
Nov 10, 2023 9.92 9.99 9.92 9.98 9.92 14,503
Nov 9, 2023 9.98 10.01 9.95 9.95 9.89 4,247
Nov 8, 2023 9.95 9.96 9.94 9.94 9.88 525
Nov 7, 2023 9.95 9.95 9.91 9.91 9.85 7,944
Nov 6, 2023 10.17 10.17 10.13 10.13 10.07 3,587
Nov 3, 2023 10.08 10.15 10.08 10.15 10.09 999
Nov 2, 2023 9.99 9.99 9.94 9.97 9.91 5,450
Nov 1, 2023 9.74 9.80 9.74 9.78 9.72 3,216
Oct 31, 2023 9.70 9.74 9.70 9.71 9.65 753
Oct 30, 2023 9.62 9.69 9.62 9.69 9.63 10,759
Oct 27, 2023 9.63 9.63 9.56 9.58 9.52 4,648
Oct 26, 2023 9.57 9.58 9.55 9.55 9.49 815
Oct 25, 2023 9.30 9.30 9.30 9.30 9.24 27
Oct 24, 2023 9.40 9.40 9.40 9.40 9.34 462
Oct 23, 2023 9.39 9.39 9.31 9.39 9.33 6,970
Oct 20, 2023 9.31 9.36 9.31 9.34 9.28 2,999
Oct 19, 2023 9.41 9.41 9.40 9.40 9.34 3,231
Oct 18, 2023 9.46 9.48 9.42 9.42 9.36 1,912
Oct 17, 2023 9.41 9.48 9.39 9.44 9.38 9,809
Oct 16, 2023 9.38 9.40 9.38 9.40 9.34 2,379
Oct 13, 2023 9.31 9.31 9.23 9.25 9.19 2,275
Oct 12, 2023 9.39 9.40 9.33 9.35 9.29 11,189
Oct 11, 2023 9.58 9.58 9.53 9.56 9.50 1,256
Oct 10, 2023 9.38 9.39 9.38 9.39 9.33 182
Oct 9, 2023 9.15 9.21 9.15 9.21 9.15 371
Oct 6, 2023 9.19 9.19 9.19 9.19 9.14 22
Oct 5, 2023 9.17 9.17 9.17 9.17 9.11 152
Oct 4, 2023 9.10 9.10 9.10 9.10 9.04 53
Oct 3, 2023 9.15 9.17 9.15 9.17 9.11 2,335
Oct 2, 2023 9.44 9.44 9.43 9.43 9.38 170
Sep 29, 2023 9.57 9.57 9.56 9.56 9.50 537
Sep 28, 2023 9.49 9.51 9.48 9.48 9.42 1,669
Sep 27, 2023 9.48 9.49 9.48 9.49 9.43 334
Sep 26, 2023 9.62 9.62 9.62 9.62 9.55 12
Sep 25, 2023 9.69 9.69 9.65 9.65 9.59 612
Sep 22, 2023 9.80 9.80 9.80 9.80 9.74 254
Sep 21, 2023 9.83 9.84 9.80 9.80 9.74 15,136
Sep 20, 2023 9.87 9.87 9.87 9.87 9.81 180
Sep 19, 2023 9.81 9.85 9.81 9.83 9.77 7,962
Sep 18, 2023 9.80 9.81 9.80 9.81 9.75 2,324
Sep 15, 2023 9.91 9.91 9.90 9.90 9.84 168
Sep 14, 2023 9.97 9.97 9.97 9.97 9.91 55
Sep 13, 2023 9.87 9.87 9.87 9.87 9.81 94
Sep 12, 2023 9.89 9.89 9.89 9.89 9.83 21
Sep 11, 2023 9.96 9.97 9.96 9.97 9.91 265
Sep 8, 2023 9.89 9.89 9.89 9.89 9.83 25
Sep 7, 2023 9.84 9.84 9.81 9.81 9.74 298
Sep 6, 2023 9.90 9.90 9.88 9.88 9.82 306
Sep 5, 2023 9.90 9.91 9.90 9.91 9.85 1,402
Sep 1, 2023 10.15 10.15 10.09 10.09 10.02 188
Aug 31, 2023 10.21 10.21 10.19 10.19 10.12 673
Aug 30, 2023 10.28 10.30 10.28 10.30 10.23 164
Aug 29, 2023 10.28 10.34 10.28 10.34 10.27 889
Aug 28, 2023 10.20 10.20 10.14 10.14 10.08 35,422
Aug 25, 2023 10.08 10.15 10.08 10.13 10.06 2,845
Aug 24, 2023 10.00 10.04 10.00 10.00 9.94 4,629
Aug 23, 2023 9.97 10.03 9.97 10.03 9.97 627
Aug 22, 2023 9.95 9.95 9.95 9.95 9.88 45
Aug 21, 2023 9.94 10.01 9.94 10.01 9.95 462
Aug 18, 2023 9.93 9.97 9.90 9.97 9.91 347
Aug 17, 2023 10.01 10.01 9.97 9.97 9.90 365
Aug 16, 2023 10.05 10.08 10.02 10.02 9.96 1,843
Aug 15, 2023 10.09 10.09 10.09 10.09 10.03 126
Aug 14, 2023 10.07 10.13 10.07 10.13 10.07 2,786
Aug 11, 2023 10.19 10.19 10.19 10.19 10.13 158
Aug 10, 2023 10.34 10.34 10.29 10.29 10.23 2,004
Aug 9, 2023 10.29 10.29 10.24 10.25 10.19 1,114
Aug 8, 2023 10.29 10.29 10.28 10.28 10.22 885
Aug 7, 2023 10.23 10.26 10.20 10.26 10.19 2,336
Aug 4, 2023 10.20 10.25 10.18 10.18 10.12 1,363
Aug 3, 2023 10.15 10.17 10.15 10.17 10.10 688
Aug 2, 2023 10.21 10.21 10.14 10.16 10.10 5,252
Aug 1, 2023 10.38 10.38 10.32 10.36 10.30 32,051
Jul 31, 2023 10.53 10.56 10.47 10.50 10.44 5,644
Jul 28, 2023 10.60 10.60 10.56 10.56 10.49 931
Jul 27, 2023 10.62 10.63 10.52 10.54 10.47 2,731
Jul 26, 2023 10.76 10.89 10.76 10.87 10.80 2,953
Jul 25, 2023 10.65 10.72 10.65 10.65 10.58 7,113
Jul 24, 2023 10.70 10.70 10.70 10.70 10.64 814
Jul 21, 2023 10.72 10.73 10.72 10.73 10.66 24,246
Jul 20, 2023 10.74 10.74 10.70 10.70 10.63 2,027
Jul 19, 2023 10.71 10.72 10.69 10.69 10.63 293
Jul 18, 2023 10.64 10.65 10.64 10.65 10.58 631
Jul 17, 2023 10.64 10.69 10.64 10.69 10.62 566
Jul 14, 2023 10.67 10.67 10.63 10.63 10.56 1,000
Jul 13, 2023 10.71 10.76 10.69 10.72 10.65 7,949
Jul 12, 2023 10.52 10.60 10.52 10.54 10.47 3,650
Jul 11, 2023 10.38 10.40 10.35 10.40 10.33 714
Jul 10, 2023 10.35 10.37 10.32 10.35 10.29 3,798
Jul 7, 2023 10.29 10.29 10.28 10.28 10.22 2,259
Jul 6, 2023 10.24 10.24 10.20 10.23 10.17 2,092
Jul 5, 2023 10.35 10.35 10.30 10.30 10.24 421
Jul 3, 2023 10.37 10.39 10.35 10.39 10.32 977
Jun 30, 2023 10.26 10.27 10.23 10.27 10.21 27,568
Jun 29, 2023 0.37 Dividend
Jun 29, 2023 10.23 10.23 10.22 10.22 10.15 222
Jun 28, 2023 10.71 10.71 10.69 10.69 10.25 173
Jun 27, 2023 10.75 10.75 10.75 10.75 10.31 25
Jun 26, 2023 10.64 10.64 10.64 10.64 10.21 27
Jun 23, 2023 10.59 10.59 10.56 10.56 10.13 535
Jun 22, 2023 10.68 10.69 10.68 10.69 10.25 960
Jun 21, 2023 10.78 10.78 10.78 10.78 10.34 76
Jun 20, 2023 10.82 10.87 10.82 10.85 10.40 8,620
Jun 16, 2023 10.94 10.99 10.93 10.93 10.48 2,863
Jun 15, 2023 10.84 10.94 10.84 10.93 10.48 667
Jun 14, 2023 10.66 10.68 10.66 10.68 10.24 108
Jun 13, 2023 10.65 10.70 10.65 10.68 10.24 755
Jun 12, 2023 10.66 10.66 10.59 10.59 10.16 1,539
Jun 9, 2023 10.61 10.61 10.55 10.55 10.12 550
Jun 8, 2023 10.60 10.60 10.58 10.58 10.15 148
Jun 7, 2023 10.41 10.41 10.41 10.41 9.98 24
Jun 6, 2023 10.45 10.45 10.45 10.45 10.02 7
Jun 5, 2023 10.38 10.40 10.38 10.40 9.97 206
Jun 2, 2023 10.43 10.45 10.43 10.45 10.02 167
Jun 1, 2023 10.26 10.32 10.24 10.32 9.90 52,524
May 31, 2023 10.14 10.15 10.14 10.15 9.73 268
May 30, 2023 10.27 10.27 10.24 10.24 9.83 104
May 26, 2023 10.28 10.29 10.28 10.29 9.86 277
May 25, 2023 10.34 10.36 10.30 10.36 9.94 44,596
May 24, 2023 10.50 10.50 10.46 10.50 10.07 3,214
May 23, 2023 10.58 10.58 10.58 10.58 10.15 461
May 22, 2023 10.65 10.65 10.61 10.61 10.18 610
May 19, 2023 10.69 10.69 10.69 10.69 10.25 286
May 18, 2023 10.75 10.75 10.62 10.63 10.19 8,726
May 17, 2023 10.79 10.82 10.78 10.82 10.38 6,542
May 16, 2023 10.87 10.88 10.87 10.88 10.43 2,370
May 15, 2023 10.91 10.91 10.91 10.91 10.46 322
May 12, 2023 10.78 10.80 10.77 10.79 10.35 927
May 11, 2023 10.80 10.81 10.79 10.79 10.35 452
May 10, 2023 10.87 10.90 10.86 10.90 10.45 10,178
May 9, 2023 10.87 10.87 10.87 10.87 10.42 39
May 8, 2023 10.96 10.96 10.93 10.94 10.49 331
May 5, 2023 10.85 10.94 10.85 10.94 10.49 15,875
May 4, 2023 10.93 10.93 10.93 10.93 10.48 993
May 3, 2023 10.87 10.87 10.82 10.82 10.38 11,467
May 2, 2023 10.90 10.93 10.90 10.91 10.46 6,741
May 1, 2023 11.12 11.12 10.98 11.10 10.65 227,422
Apr 28, 2023 10.98 11.10 10.98 11.05 10.60 21,376
Apr 27, 2023 11.08 11.10 11.08 11.10 10.65 4,895

Related Tickers