Skip to main content

GX MSCI Argentina ETF (NY: ARGT )

53.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 28.45 28.71 28.33 28.33 40,105 -0.36(-1.25%)
Apr 29, 2021 29.04 29.06 28.60 28.69 15,808 -0.30(-1.05%)
Apr 28, 2021 29.17 29.25 28.81 28.99 7,076 -0.02(-0.07%)
Apr 27, 2021 28.87 29.22 28.87 29.01 3,059 +0.13(+0.46%)
Apr 26, 2021 28.54 28.88 28.54 28.88 1,577 +0.38(+1.33%)
Apr 23, 2021 28.52 28.56 28.41 28.50 7,810 +0.15(+0.53%)
Apr 22, 2021 28.61 28.68 28.32 28.35 44,340 -0.33(-1.16%)
Apr 21, 2021 28.15 28.72 28.15 28.68 20,520 +0.32(+1.14%)
Apr 20, 2021 28.46 28.46 27.91 28.36 9,268 -0.18(-0.63%)
Apr 19, 2021 28.70 28.70 28.49 28.54 4,561 -0.27(-0.95%)
Apr 16, 2021 28.61 28.81 28.51 28.81 2,110 +0.25(+0.86%)
Apr 15, 2021 28.48 28.62 28.45 28.57 32,329 +0.51(+1.82%)
Apr 14, 2021 28.24 28.29 28.06 28.06 1,330 -0.22(-0.79%)
Apr 13, 2021 28.15 28.29 28.08 28.28 9,997 +0.12(+0.42%)
Apr 12, 2021 28.19 28.28 28.02 28.16 14,284 -0.22(-0.77%)
Apr 09, 2021 28.24 28.41 28.15 28.38 24,274 -0.09(-0.31%)
Apr 08, 2021 28.24 28.49 28.24 28.47 44,543 +0.61(+2.18%)
Apr 07, 2021 28.19 28.19 27.85 27.86 6,992 -0.43(-1.53%)
Apr 06, 2021 27.71 28.37 27.71 28.29 1,053 +0.63(+2.26%)
Apr 05, 2021 27.95 27.95 27.49 27.67 5,268 +0.00(+0.00%)
Apr 01, 2021 27.61 27.84 27.54 27.67 7,704 +0.33(+1.21%)
Mar 31, 2021 26.96 27.49 26.96 27.34 10,129 +0.51(+1.91%)
Mar 30, 2021 26.58 26.93 26.58 26.82 1,881 +0.04(+0.14%)
Mar 29, 2021 27.00 27.01 26.39 26.79 16,603 -0.35(-1.29%)
Mar 26, 2021 26.93 27.14 26.72 27.14 4,116 +0.45(+1.70%)
Mar 25, 2021 26.59 26.70 26.42 26.68 28,366 -0.27(-1.02%)
Mar 24, 2021 27.68 27.68 26.96 26.96 14,945 -0.66(-2.40%)
Mar 23, 2021 27.88 27.96 27.57 27.62 7,509 -0.53(-1.88%)
Mar 22, 2021 28.08 28.15 27.96 28.15 1,688 +0.11(+0.41%)
Mar 19, 2021 27.82 28.07 27.82 28.04 2,321 +0.33(+1.20%)
Mar 18, 2021 28.07 28.21 27.70 27.70 3,054 -1.04(-3.62%)
Mar 17, 2021 28.35 28.75 28.07 28.75 10,508 +0.07(+0.23%)
Mar 16, 2021 28.77 29.14 28.53 28.68 11,122 +0.07(+0.23%)
Mar 15, 2021 28.35 28.72 28.35 28.61 8,419 +0.36(+1.27%)
Mar 12, 2021 27.88 28.30 27.88 28.25 13,087 -0.06(-0.20%)
Mar 11, 2021 27.60 28.35 27.51 28.31 5,231 +1.22(+4.51%)
Mar 10, 2021 27.29 27.48 26.92 27.09 7,678 +0.18(+0.67%)
Mar 09, 2021 26.15 26.91 26.15 26.91 18,534 +0.96(+3.69%)
Mar 08, 2021 26.52 26.62 25.88 25.95 5,681 -0.71(-2.67%)
Mar 05, 2021 26.48 26.72 25.82 26.66 12,031 -0.17(-0.64%)
Mar 04, 2021 27.32 27.69 26.37 26.83 28,852 -0.64(-2.34%)
Mar 03, 2021 27.93 27.93 27.16 27.48 4,386 -0.88(-3.11%)
Mar 02, 2021 28.48 28.48 28.08 28.36 23,492 -0.27(-0.93%)
Mar 01, 2021 28.31 28.78 28.31 28.62 54,535 +0.89(+3.21%)
Feb 26, 2021 27.74 27.79 27.20 27.73 31,873 -0.08(-0.27%)
Feb 25, 2021 28.98 28.98 27.78 27.81 13,961 -1.35(-4.62%)
Feb 24, 2021 28.62 29.15 28.48 29.15 28,753 +0.37(+1.28%)
Feb 23, 2021 28.76 28.88 27.90 28.78 14,598 -0.33(-1.14%)
Feb 22, 2021 29.77 29.93 29.03 29.12 15,260 -1.12(-3.70%)
Feb 19, 2021 30.20 30.95 30.18 30.23 21,741 +0.27(+0.92%)
Feb 18, 2021 29.97 30.06 29.73 29.96 8,098 -0.09(-0.28%)
Feb 17, 2021 30.08 30.13 29.63 30.04 7,973 -0.38(-1.25%)
Feb 16, 2021 30.23 30.81 30.23 30.42 40,618 +0.28(+0.94%)
Feb 12, 2021 29.83 30.22 29.83 30.14 21,319 +0.02(+0.06%)
Feb 11, 2021 30.05 30.26 29.87 30.12 13,422 +0.29(+0.98%)
Feb 10, 2021 30.00 30.16 29.76 29.83 6,905 +0.06(+0.19%)
Feb 09, 2021 29.62 29.86 29.44 29.77 12,238 +0.05(+0.16%)
Feb 08, 2021 29.47 29.80 29.47 29.72 30,044 +0.26(+0.87%)
Feb 05, 2021 29.20 29.52 29.20 29.47 19,630 +0.43(+1.47%)
Feb 04, 2021 28.78 29.08 28.78 29.04 22,595 +0.13(+0.46%)
Feb 03, 2021 28.99 29.06 28.76 28.91 14,362 +0.04(+0.13%)
Feb 02, 2021 28.75 28.88 28.51 28.87 22,119 +0.42(+1.47%)
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.