Skip to main content

GX MSCI Argentina ETF (NY: ARGT )

53.79 -0.19 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 28.02 28.02 27.48 27.57 38,942 -0.35(-1.26%)
Nov 29, 2021 28.18 28.24 27.92 27.93 7,845 -0.17(-0.61%)
Nov 26, 2021 28.39 28.39 27.69 28.10 3,278 -1.00(-3.42%)
Nov 24, 2021 29.31 29.31 29.04 29.09 6,291 -0.40(-1.35%)
Nov 23, 2021 29.61 29.82 29.24 29.49 5,907 -0.33(-1.09%)
Nov 22, 2021 30.84 30.84 29.60 29.82 7,051 -0.71(-2.34%)
Nov 19, 2021 31.50 31.50 30.52 30.53 5,425 -0.97(-3.08%)
Nov 18, 2021 31.43 31.61 31.57 31.50 5,419 -0.05(-0.15%)
Nov 17, 2021 31.64 31.64 31.43 31.55 5,605 -0.54(-1.68%)
Nov 16, 2021 32.76 32.77 32.09 32.09 9,574 -1.26(-3.78%)
Nov 15, 2021 33.25 33.46 33.18 33.35 33,081 +0.01(+0.03%)
Nov 12, 2021 33.32 33.51 33.21 33.34 4,095 -0.46(-1.35%)
Nov 11, 2021 33.97 34.04 33.66 33.80 1,917 +0.30(+0.90%)
Nov 10, 2021 34.33 33.49 5,631 -0.79(-2.32%)
Nov 09, 2021 33.63 34.29 33.63 34.29 12,789 +0.60(+1.77%)
Nov 08, 2021 33.45 33.80 33.45 33.69 1,390 +0.56(+1.69%)
Nov 05, 2021 32.92 33.32 32.92 33.13 5,026 +0.78(+2.41%)
Nov 04, 2021 32.80 32.80 32.09 32.35 5,624 -0.00(-0.01%)
Nov 03, 2021 31.49 32.35 31.49 32.35 1,965 +0.82(+2.61%)
Nov 02, 2021 31.24 31.53 31.24 31.53 2,758 +0.15(+0.49%)
Nov 01, 2021 31.36 31.51 31.33 31.38 1,997 +0.24(+0.76%)
Oct 29, 2021 31.64 31.64 31.12 31.14 1,848 -0.76(-2.39%)
Oct 28, 2021 31.73 32.11 31.73 31.90 15,446 +0.13(+0.42%)
Oct 27, 2021 32.51 32.51 31.75 31.77 4,981 -0.78(-2.38%)
Oct 26, 2021 32.84 32.54 32.54 4,921 -0.04(-0.12%)
Oct 25, 2021 32.15 32.83 32.15 32.58 11,466 +0.54(+1.69%)
Oct 22, 2021 31.97 32.04 31.87 32.04 2,795 -0.36(-1.13%)
Oct 21, 2021 32.71 32.71 32.36 32.41 9,369 -0.39(-1.20%)
Oct 20, 2021 32.36 32.86 32.31 32.80 11,112 +0.56(+1.74%)
Oct 19, 2021 32.34 32.43 32.19 32.24 9,934 +0.03(+0.09%)
Oct 18, 2021 31.78 32.38 31.78 32.21 18,466 +0.38(+1.21%)
Oct 15, 2021 31.57 31.95 31.57 31.83 9,711 +0.45(+1.43%)
Oct 14, 2021 31.36 31.52 31.28 31.38 15,333 +0.32(+1.03%)
Oct 13, 2021 30.89 31.06 30.82 31.06 12,756 +0.35(+1.15%)
Oct 12, 2021 30.65 30.81 30.64 30.70 10,108 +0.08(+0.25%)
Oct 11, 2021 30.74 31.03 30.62 30.63 12,401 -0.09(-0.28%)
Oct 08, 2021 31.20 31.27 30.70 30.71 7,060 -0.45(-1.43%)
Oct 07, 2021 31.14 31.35 31.04 31.16 7,344 +0.29(+0.95%)
Oct 06, 2021 30.94 30.94 30.47 30.87 16,642 -0.27(-0.88%)
Oct 05, 2021 31.05 31.24 30.90 31.14 7,526 +0.18(+0.58%)
Oct 04, 2021 31.37 31.37 30.89 30.96 4,998 -0.57(-1.80%)
Oct 01, 2021 31.74 31.76 31.33 31.53 30,263 -0.09(-0.30%)
Sep 30, 2021 31.57 31.84 31.38 31.62 17,765 +0.41(+1.32%)
Sep 29, 2021 31.64 31.64 31.20 31.21 7,876 -0.29(-0.92%)
Sep 28, 2021 31.79 31.79 31.30 31.50 9,018 -0.70(-2.16%)
Sep 27, 2021 32.80 32.80 32.18 32.20 12,976 -0.68(-2.08%)
Sep 24, 2021 33.09 33.09 32.82 32.88 5,099 -0.43(-1.29%)
Sep 23, 2021 33.32 33.48 33.31 33.31 5,116 +0.02(+0.07%)
Sep 22, 2021 33.21 33.48 33.21 33.29 4,841 +0.36(+1.08%)
Sep 21, 2021 32.99 33.06 32.90 32.93 1,182 +0.21(+0.63%)
Sep 20, 2021 33.36 33.36 32.52 32.73 13,216 -1.42(-4.16%)
Sep 17, 2021 34.55 34.60 34.13 34.15 3,232 -0.42(-1.21%)
Sep 16, 2021 34.31 34.65 34.04 34.56 6,245 -0.01(-0.03%)
Sep 15, 2021 34.60 34.60 34.47 34.57 28,410 +0.08(+0.23%)
Sep 14, 2021 34.60 34.76 34.39 34.49 15,885 -0.06(-0.16%)
Sep 13, 2021 35.12 35.36 34.43 34.55 34,556 +0.75(+2.21%)
Sep 10, 2021 34.44 34.59 33.80 33.80 7,413 -0.44(-1.27%)
Sep 09, 2021 34.44 34.67 34.15 34.24 14,165 -0.33(-0.96%)
Sep 08, 2021 35.32 35.32 34.24 34.57 47,099 -0.64(-1.83%)
Sep 07, 2021 34.65 35.27 34.65 35.22 11,910 +0.57(+1.65%)
Sep 03, 2021 34.61 34.77 34.61 34.65 10,397 +0.14(+0.42%)
Sep 02, 2021 34.58 34.90 34.49 34.50 12,097 -0.07(-0.21%)
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.