Advertisement
U.S. markets closed

Global X MSCI Portugal ETF (PGAL)

NYSEArca - Nasdaq Real Time Price. Currency in USD
10.310.00 (0.00%)
At close: 04:53PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2024------
Mar 26, 2024------
Mar 25, 2024------
Mar 22, 2024------
Mar 21, 2024------
Mar 20, 2024------
Mar 19, 2024------
Mar 18, 2024------
Mar 15, 2024------
Mar 14, 2024------
Mar 13, 2024------
Mar 12, 2024------
Mar 11, 2024------
Mar 08, 2024------
Mar 07, 2024------
Mar 06, 2024------
Mar 05, 202410.3110.3110.3110.3110.31-
Mar 04, 202410.3110.3110.3110.3110.31-
Mar 01, 202410.3110.3110.3110.3110.31-
Feb 29, 202410.3110.3110.3110.3110.31-
Feb 28, 202410.3110.3110.3110.3110.31-
Feb 27, 202410.3110.3110.3110.3110.31-
Feb 26, 202410.3110.3110.3110.3110.31-
Feb 23, 202410.3110.3110.3110.3110.31-
Feb 22, 202410.3110.3110.3110.3110.31-
Feb 21, 202410.3110.3110.3110.3110.31-
Feb 20, 202410.3110.3110.3110.3110.31-
Feb 16, 202410.2610.3110.2610.3110.3115,549
Feb 15, 202410.2910.3210.1810.3210.323,267
Feb 14, 202410.3110.3110.3110.3110.3147
Feb 13, 202410.3110.3110.3110.3110.31295
Feb 12, 202410.3010.3010.2910.3010.30666
Feb 09, 202410.2910.3010.2910.3010.30364
Feb 08, 202410.2810.3010.2810.3010.30966
Feb 07, 202410.2910.3010.2710.3010.301,708
Feb 06, 202410.3110.3110.3010.3010.301,029
Feb 05, 202410.2810.3010.2810.3010.301,956
Feb 02, 202410.2910.3110.2910.3110.311,174
Feb 01, 202410.2910.3110.2710.3110.31266,496
Jan 31, 202410.3010.3010.3010.3010.3062
Jan 30, 202410.3210.3210.3110.3110.31160
Jan 29, 202410.2610.3110.2210.3010.3027,062
Jan 26, 202410.2310.2310.2310.2310.2357
Jan 25, 202410.2710.2810.2710.2810.28218
Jan 24, 202410.3210.3210.3210.3210.3246
Jan 23, 202410.2110.2510.2110.2510.253,908
Jan 22, 202410.3010.3010.3010.3010.301,540
Jan 19, 202410.2910.3110.2910.3010.304,679
Jan 18, 202410.2210.2310.2210.2310.23243
Jan 17, 202410.1810.2710.1810.2710.27161
Jan 16, 202410.3910.3910.3610.3610.362,258
Jan 12, 202410.6910.6910.6010.6010.60273
Jan 11, 202410.7010.7510.6910.7510.7510,737
Jan 10, 202410.7410.9210.7410.9210.929,470
Jan 09, 202410.5410.5710.2410.2410.242,306
Jan 08, 202410.6010.6210.6010.6210.62441
Jan 05, 202410.6110.6210.6110.6210.621,595
Jan 04, 202410.5910.6110.5610.5710.573,574
Jan 03, 202410.5110.5110.2210.2210.221,727
Jan 02, 202410.6110.6110.5910.5910.59237
Dec 29, 202310.7110.7110.6410.6410.646,314
Dec 28, 202310.6810.6810.6810.6810.68854
Dec 28, 20230.0678 Dividend
Dec 27, 202310.8310.8310.8210.8210.75684
Dec 26, 202310.6810.7710.6810.7710.703,771
Dec 22, 202310.7210.7210.7110.7110.64734
Dec 21, 202310.6510.6810.6310.6810.612,883
Dec 20, 202310.5010.5010.4810.4810.41987
Dec 19, 202310.6110.6110.6110.6110.5571
Dec 18, 202310.5410.5610.5110.5610.491,894
Dec 15, 202310.6210.6210.6210.6210.5672
Dec 14, 202310.7710.8210.7710.7910.721,827
Dec 13, 202310.5710.5710.5710.5710.5030
Dec 12, 202310.4210.4210.4210.4210.3668
Dec 11, 202310.4810.5010.4610.5010.4311,881
Dec 08, 202310.5510.5510.5510.5510.48433
Dec 07, 202310.5410.5410.5410.5410.472,507
Dec 06, 202310.6310.6310.5010.5010.43574
Dec 05, 202310.5010.5010.4810.4810.41620
Dec 04, 202310.4210.5110.4210.5110.451,539
Dec 01, 202310.5310.5310.5310.5310.46117
Nov 30, 202310.4010.4610.4010.4610.39935
Nov 29, 202310.5410.5410.5210.5210.45562
Nov 28, 202310.4810.4910.4810.4910.433,236
Nov 27, 202310.3410.3810.3410.3810.321,354
Nov 24, 202310.3110.3110.3110.3110.2476
Nov 22, 202310.2010.2110.2010.2110.15149
Nov 21, 202310.2510.2510.2210.2210.15301
Nov 20, 202310.3010.3110.2910.3010.245,161
Nov 17, 202310.2110.2110.2110.2110.15992
Nov 16, 202310.1410.1410.1410.1410.07147
Nov 15, 202310.1710.1710.1510.1510.091,075
Nov 14, 202310.2610.2610.2610.2610.2029
Nov 13, 202310.0210.0210.0210.029.9645
Nov 10, 20239.929.999.929.989.9214,503
Nov 09, 20239.9810.019.959.959.894,247
Nov 08, 20239.959.969.949.949.88525
Nov 07, 20239.959.959.919.919.857,944
Nov 06, 202310.1710.1710.1310.1310.073,587
Nov 03, 202310.0810.1510.0810.1510.09999
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...