Skip to main content

GX MSCI Argentina ETF (NY: ARGT )

68.77 +0.51 (+0.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 17.54 17.65 16.91 16.98 14,668 -0.68(-3.85%)
Apr 29, 2020 17.14 17.76 17.14 17.66 22,358 +0.67(+3.93%)
Apr 28, 2020 16.63 17.07 16.48 16.99 20,954 +0.80(+4.97%)
Apr 27, 2020 15.95 16.19 15.93 16.19 23,153 +0.29(+1.81%)
Apr 24, 2020 16.24 16.26 15.77 15.90 18,272 -0.32(-1.98%)
Apr 23, 2020 16.40 16.52 16.05 16.22 39,322 -0.19(-1.15%)
Apr 22, 2020 16.32 16.60 16.09 16.41 17,781 +0.42(+2.65%)
Apr 21, 2020 16.28 16.31 15.81 15.98 31,502 -0.83(-4.92%)
Apr 20, 2020 16.47 17.12 16.47 16.81 31,332 -0.02(-0.12%)
Apr 17, 2020 17.38 17.38 16.83 16.83 36,119 -0.10(-0.61%)
Apr 16, 2020 16.90 16.93 16.56 16.93 11,612 +0.16(+0.97%)
Apr 15, 2020 16.17 16.77 15.80 16.77 13,331 +0.21(+1.30%)
Apr 14, 2020 16.49 16.64 16.34 16.56 102,436 +0.30(+1.85%)
Apr 13, 2020 16.32 16.40 15.76 16.26 15,993 -0.30(-1.82%)
Apr 09, 2020 16.75 16.95 16.27 16.56 20,503 +0.10(+0.63%)
Apr 08, 2020 16.15 16.47 16.14 16.45 38,618 +0.28(+1.75%)
Apr 07, 2020 16.18 16.67 15.83 16.17 24,729 +0.50(+3.18%)
Apr 06, 2020 15.37 15.80 15.37 15.67 16,508 +0.82(+5.51%)
Apr 03, 2020 14.47 14.96 14.44 14.85 14,341 -0.15(-1.00%)
Apr 02, 2020 14.82 15.17 14.71 15.00 17,476 +0.23(+1.53%)
Apr 01, 2020 14.80 15.00 14.41 14.78 30,665 -0.70(-4.50%)
Mar 31, 2020 15.02 15.80 15.02 15.48 13,947 +0.47(+3.14%)
Mar 30, 2020 14.96 15.17 14.68 15.00 20,215 +0.14(+0.95%)
Mar 27, 2020 15.02 15.29 14.52 14.86 15,616 -0.82(-5.22%)
Mar 26, 2020 15.65 16.29 15.54 15.68 36,859 +0.09(+0.57%)
Mar 25, 2020 15.16 15.96 15.03 15.59 36,456 +0.60(+3.99%)
Mar 24, 2020 14.17 15.14 14.17 15.00 52,250 +1.48(+10.93%)
Mar 23, 2020 13.76 14.29 13.29 13.52 78,031 -0.29(-2.08%)
Mar 20, 2020 14.46 15.43 13.75 13.80 203,757 -0.29(-2.04%)
Mar 19, 2020 13.88 14.43 13.57 14.09 57,069 +0.17(+1.22%)
Mar 18, 2020 14.78 15.12 13.55 13.92 79,243 -1.85(-11.75%)
Mar 17, 2020 15.77 16.14 15.32 15.78 18,405 +0.29(+1.88%)
Mar 16, 2020 15.71 16.01 15.27 15.48 91,200 -1.77(-10.26%)
Mar 13, 2020 17.76 17.76 16.62 17.25 29,426 +0.63(+3.78%)
Mar 12, 2020 17.42 17.42 16.54 16.63 61,369 -1.90(-10.25%)
Mar 11, 2020 19.49 19.50 18.45 18.53 29,541 -1.46(-7.30%)
Mar 10, 2020 19.57 20.03 19.10 19.98 15,774 +1.35(+7.22%)
Mar 09, 2020 20.40 20.40 18.64 18.64 67,003 -2.97(-13.73%)
Mar 06, 2020 21.84 21.84 21.20 21.60 17,103 -0.73(-3.29%)
Mar 05, 2020 22.50 22.63 22.23 22.34 27,335 -0.40(-1.78%)
Mar 04, 2020 22.59 22.90 22.46 22.74 16,593 +0.45(+2.03%)
Mar 03, 2020 22.58 22.90 22.12 22.29 24,969 -0.13(-0.59%)
Mar 02, 2020 21.70 22.43 21.59 22.42 27,469 +0.84(+3.88%)
Feb 28, 2020 21.09 21.58 20.97 21.58 59,491 -0.22(-0.99%)
Feb 27, 2020 22.33 22.43 21.63 21.80 24,212 -0.74(-3.30%)
Feb 26, 2020 22.93 23.06 22.53 22.54 29,673 -0.08(-0.33%)
Feb 25, 2020 23.81 23.95 22.60 22.62 47,604 -1.06(-4.49%)
Feb 24, 2020 24.07 24.29 23.68 23.68 29,489 -1.33(-5.31%)
Feb 21, 2020 24.76 25.08 24.70 25.01 19,865 +0.19(+0.76%)
Feb 20, 2020 24.69 25.12 24.69 24.82 33,664 +0.02(+0.08%)
Feb 19, 2020 24.65 24.92 24.56 24.80 42,710 +0.40(+1.62%)
Feb 18, 2020 24.35 24.52 24.35 24.41 11,828 -0.12(-0.50%)
Feb 14, 2020 24.34 24.53 24.31 24.53 5,736 +0.24(+1.00%)
Feb 13, 2020 24.40 24.40 24.05 24.29 12,612 -0.21(-0.87%)
Feb 12, 2020 24.32 24.50 24.19 24.50 31,212 +0.53(+2.20%)
Feb 11, 2020 24.29 24.29 23.83 23.98 24,905 -0.28(-1.16%)
Feb 10, 2020 24.15 24.35 24.12 24.26 16,823 +0.09(+0.37%)
Feb 07, 2020 24.26 24.59 24.17 24.17 26,771 -0.29(-1.17%)
Feb 06, 2020 24.74 24.76 24.46 24.46 5,680 +0.08(+0.31%)
Feb 05, 2020 25.00 25.07 24.34 24.38 16,754 -0.24(-0.99%)
Feb 04, 2020 24.85 25.12 24.60 24.62 40,271 -0.02(-0.08%)
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.