Skip to main content

GX MSCI Argentina ETF (NY: ARGT )

68.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 15.50 15.75 15.47 15.63 10,671 -0.22(-1.42%)
Jan 30, 2014 15.59 15.90 15.59 15.86 16,164 +0.34(+2.20%)
Jan 29, 2014 15.82 16.03 15.36 15.51 14,107 -0.31(-1.93%)
Jan 28, 2014 15.77 16.01 15.74 15.82 22,587 -0.06(-0.40%)
Jan 27, 2014 15.73 15.96 15.28 15.88 34,348 +0.13(+0.86%)
Jan 24, 2014 16.54 16.54 15.74 15.75 28,772 -0.66(-4.00%)
Jan 23, 2014 17.24 17.24 16.40 16.40 8,676 -0.81(-4.71%)
Jan 22, 2014 17.75 17.75 17.21 17.21 4,905 -0.36(-2.04%)
Jan 21, 2014 17.51 17.97 17.43 17.57 1,766 +0.24(+1.40%)
Jan 17, 2014 17.33 17.33 17.33 17.33 222 +0.03(+0.19%)
Jan 16, 2014 17.14 17.30 17.14 17.30 1,025 +0.21(+1.23%)
Jan 15, 2014 16.90 17.14 16.90 17.09 2,436 +0.13(+0.80%)
Jan 14, 2014 17.08 17.17 16.93 16.95 1,436 -0.13(-0.74%)
Jan 13, 2014 17.32 17.32 17.08 17.08 5,582 +0.00(+0.01%)
Jan 10, 2014 17.08 17.08 16.93 17.08 4,532 +0.12(+0.68%)
Jan 09, 2014 16.78 16.96 16.74 16.96 5,012 +0.20(+1.18%)
Jan 08, 2014 16.81 16.93 16.76 16.76 8,267 -0.30(-1.74%)
Jan 07, 2014 17.26 17.26 16.91 17.06 5,128 -0.17(-0.99%)
Jan 06, 2014 17.35 17.38 17.05 17.23 13,179 -0.11(-0.62%)
Jan 03, 2014 17.57 17.57 17.34 17.34 8,203 -0.00(-0.01%)
Jan 02, 2014 17.67 17.71 17.29 17.34 6,520 -0.24(-1.38%)
Dec 31, 2013 17.61 17.58 17.58 17.58 2,892 +0.04(+0.26%)
Dec 30, 2013 17.81 17.87 17.54 17.54 3,876 -0.13(-0.76%)
Dec 27, 2013 17.76 17.76 17.67 17.67 1,201 +0.10(+0.57%)
Dec 26, 2013 17.80 17.80 17.56 17.57 2,235 -0.31(-1.75%)
Dec 24, 2013 18.13 18.13 17.88 17.88 6,015 +0.29(+1.62%)
Dec 23, 2013 17.61 17.61 17.55 17.60 3,796 +0.02(+0.10%)
Dec 20, 2013 17.81 17.81 17.52 17.58 4,520 -0.22(-1.23%)
Dec 19, 2013 17.88 17.89 17.80 17.80 1,505 -0.07(-0.37%)
Dec 18, 2013 17.87 17.87 17.74 17.87 4,660 -0.11(-0.60%)
Dec 17, 2013 17.62 17.97 17.56 17.97 2,161 +0.20(+1.11%)
Dec 16, 2013 17.61 17.78 17.53 17.78 7,696 +0.41(+2.36%)
Dec 13, 2013 17.40 17.40 17.32 17.37 3,479 -0.12(-0.66%)
Dec 12, 2013 17.55 17.55 17.28 17.48 25,820 -0.19(-1.08%)
Dec 11, 2013 17.78 17.78 17.61 17.67 3,593 -0.18(-1.01%)
Dec 10, 2013 17.87 17.90 17.82 17.85 11,793 +0.11(+0.62%)
Dec 09, 2013 17.78 17.92 17.71 17.74 4,856 +0.14(+0.82%)
Dec 06, 2013 17.61 17.67 17.58 17.60 1,297 -0.07(-0.40%)
Dec 05, 2013 17.64 17.67 17.61 17.67 16,081 -0.09(-0.51%)
Dec 04, 2013 17.70 17.76 17.54 17.76 4,034 +0.06(+0.36%)
Dec 03, 2013 18.20 18.20 17.62 17.70 4,355 -0.45(-2.46%)
Dec 02, 2013 18.67 18.67 18.14 18.14 37,132 -0.59(-3.15%)
Nov 29, 2013 18.54 18.78 18.54 18.73 3,324 +0.21(+1.16%)
Nov 27, 2013 18.25 18.52 18.25 18.52 5,913 +0.27(+1.47%)
Nov 26, 2013 18.23 18.33 18.12 18.25 5,700 +0.42(+2.35%)
Nov 25, 2013 17.98 18.03 17.83 17.83 2,930 -0.15(-0.84%)
Nov 22, 2013 17.73 17.98 17.73 17.98 6,218 +0.25(+1.41%)
Nov 21, 2013 17.51 17.78 17.51 17.73 3,823 +0.26(+1.48%)
Nov 20, 2013 17.86 17.86 17.47 17.47 3,789 -0.03(-0.16%)
Nov 19, 2013 17.74 17.74 17.50 17.50 8,500 -0.36(-2.04%)
Nov 18, 2013 18.00 18.00 17.87 17.87 9,951 -0.10(-0.56%)
Nov 15, 2013 17.79 17.97 17.72 17.97 4,164 +0.29(+1.63%)
Nov 14, 2013 17.31 17.72 17.31 17.68 6,750 +0.44(+2.54%)
Nov 12, 2013 17.66 17.66 17.20 17.24 7,846 -0.39(-2.23%)
Nov 11, 2013 17.45 17.66 17.45 17.63 9,581 +0.14(+0.82%)
Nov 08, 2013 17.44 17.52 17.42 17.49 2,458 -0.09(-0.51%)
Nov 07, 2013 18.02 18.02 17.58 17.58 12,399 -0.53(-2.92%)
Nov 06, 2013 18.25 18.31 18.05 18.11 7,461 -0.40(-2.16%)
Nov 05, 2013 18.28 18.56 18.21 18.51 16,511 +0.31(+1.72%)
Nov 04, 2013 17.94 18.20 17.94 18.20 10,384 +0.23(+1.29%)
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.