Skip to main content

GX MSCI Argentina ETF (NY: ARGT )

54.38 +0.41 (+0.75%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 29.68 29.68 29.29 29.39 11,873 -0.21(-0.70%)
Jun 29, 2021 29.67 29.75 29.47 29.59 8,188 -0.28(-0.94%)
Jun 28, 2021 30.00 30.00 29.75 29.87 10,409 -0.05(-0.16%)
Jun 25, 2021 30.40 30.40 29.71 29.92 4,043 -0.63(-2.05%)
Jun 24, 2021 30.46 30.56 30.46 30.55 2,558 +0.27(+0.88%)
Jun 23, 2021 30.42 30.44 30.28 30.28 2,088 +0.18(+0.60%)
Jun 22, 2021 29.52 30.21 29.52 30.10 3,612 +0.38(+1.28%)
Jun 21, 2021 29.74 29.74 29.61 29.72 5,059 +0.01(+0.03%)
Jun 18, 2021 29.72 29.88 29.68 29.71 4,262 -0.36(-1.20%)
Jun 17, 2021 30.06 30.20 29.85 30.08 3,780 -0.15(-0.49%)
Jun 16, 2021 30.39 30.41 30.11 30.22 11,675 +0.15(+0.50%)
Jun 15, 2021 30.36 30.36 29.96 30.07 13,885 -0.30(-0.98%)
Jun 14, 2021 30.45 30.47 30.33 30.37 2,309 +0.30(+1.00%)
Jun 11, 2021 30.29 30.29 29.96 30.07 2,026 -0.25(-0.83%)
Jun 10, 2021 30.09 30.32 30.09 30.32 5,806 +0.46(+1.54%)
Jun 09, 2021 29.59 29.89 29.57 29.86 3,227 +0.33(+1.12%)
Jun 08, 2021 29.85 29.85 29.51 29.53 8,783 -0.32(-1.06%)
Jun 07, 2021 29.55 29.99 29.55 29.85 15,649 +0.27(+0.93%)
Jun 04, 2021 29.29 29.58 29.21 29.57 4,051 +0.47(+1.61%)
Jun 03, 2021 29.07 29.17 28.91 29.10 8,619 -0.40(-1.36%)
Jun 02, 2021 29.36 29.65 29.36 29.50 7,887 +0.14(+0.48%)
Jun 01, 2021 29.49 29.71 29.22 29.36 13,670 +0.28(+0.98%)
May 28, 2021 28.58 29.08 28.58 29.08 5,904 +0.60(+2.10%)
May 27, 2021 28.42 28.71 28.35 28.48 7,791 +0.03(+0.09%)
May 26, 2021 28.47 28.50 28.46 28.46 1,418 +0.45(+1.60%)
May 25, 2021 28.21 28.24 28.00 28.01 2,201 -0.27(-0.97%)
May 24, 2021 28.26 28.33 28.26 28.28 2,914 +0.11(+0.40%)
May 21, 2021 28.52 28.52 28.09 28.17 21,124 -0.37(-1.29%)
May 20, 2021 28.28 28.55 28.26 28.54 10,608 +0.36(+1.27%)
May 19, 2021 28.24 28.24 27.95 28.18 5,397 -0.31(-1.08%)
May 18, 2021 28.52 28.53 28.42 28.49 3,340 +0.18(+0.65%)
May 17, 2021 28.07 28.30 27.71 28.30 18,350 -0.04(-0.15%)
May 14, 2021 28.04 28.42 28.04 28.35 3,670 +1.01(+3.68%)
May 13, 2021 27.37 27.48 27.00 27.34 7,102 +0.08(+0.30%)
May 12, 2021 27.50 27.62 27.17 27.26 27,962 -0.63(-2.24%)
May 11, 2021 27.53 27.88 27.47 27.88 5,513 -0.09(-0.30%)
May 10, 2021 28.38 28.38 27.97 27.97 4,462 -0.52(-1.84%)
May 07, 2021 28.42 28.60 28.42 28.49 1,978 +0.69(+2.49%)
May 06, 2021 27.63 27.88 27.58 27.80 3,772 -0.17(-0.60%)
May 05, 2021 27.99 28.18 27.90 27.97 3,601 +0.22(+0.79%)
May 04, 2021 28.18 28.18 27.54 27.75 4,960 -0.52(-1.84%)
May 03, 2021 28.37 28.68 28.27 28.27 6,569 -0.06(-0.20%)
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%)
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.