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 (%)
Oct 29, 2021 31.52 31.52 31.01 31.02 1,855 -0.76(-2.39%)
Oct 28, 2021 31.61 31.99 31.61 31.78 15,504 +0.13(+0.42%)
Oct 27, 2021 32.38 32.38 31.63 31.65 5,000 -0.77(-2.38%)
Oct 26, 2021 32.72 32.42 32.42 4,940 -0.04(-0.12%)
Oct 25, 2021 32.03 32.71 32.03 32.46 11,509 +0.54(+1.69%)
Oct 22, 2021 31.86 31.92 31.75 31.92 2,806 -0.36(-1.13%)
Oct 21, 2021 32.59 32.59 32.24 32.29 9,405 -0.39(-1.20%)
Oct 20, 2021 32.24 32.73 32.19 32.68 11,153 +0.56(+1.74%)
Oct 19, 2021 32.22 32.31 32.07 32.12 9,971 +0.03(+0.09%)
Oct 18, 2021 31.66 32.26 31.66 32.09 18,536 +0.38(+1.21%)
Oct 15, 2021 31.45 31.83 31.45 31.71 9,748 +0.45(+1.43%)
Oct 14, 2021 31.24 31.40 31.16 31.26 15,391 +0.32(+1.03%)
Oct 13, 2021 30.78 30.94 30.70 30.94 12,804 +0.35(+1.15%)
Oct 12, 2021 30.53 30.69 30.52 30.59 10,146 +0.08(+0.25%)
Oct 11, 2021 30.63 30.91 30.50 30.51 12,448 -0.09(-0.28%)
Oct 08, 2021 31.08 31.16 30.59 30.60 7,086 -0.44(-1.43%)
Oct 07, 2021 31.02 31.23 30.92 31.04 7,371 +0.29(+0.95%)
Oct 06, 2021 30.83 30.83 30.35 30.75 16,704 -0.27(-0.88%)
Oct 05, 2021 30.94 31.12 30.79 31.02 7,554 +0.18(+0.58%)
Oct 04, 2021 31.25 31.25 30.78 30.84 5,017 -0.57(-1.80%)
Oct 01, 2021 31.62 31.64 31.21 31.41 30,376 -0.09(-0.30%)
Sep 30, 2021 31.45 31.72 31.26 31.51 17,832 +0.41(+1.32%)
Sep 29, 2021 31.52 31.52 31.08 31.09 7,906 -0.29(-0.92%)
Sep 28, 2021 31.68 31.68 31.19 31.38 9,052 -0.69(-2.16%)
Sep 27, 2021 32.68 32.68 32.06 32.08 13,025 -0.68(-2.08%)
Sep 24, 2021 32.97 32.97 32.70 32.76 5,119 -0.43(-1.29%)
Sep 23, 2021 33.19 33.36 33.19 33.19 5,136 +0.02(+0.07%)
Sep 22, 2021 33.08 33.36 33.08 33.16 4,859 +0.35(+1.08%)
Sep 21, 2021 32.87 32.93 32.78 32.81 1,186 +0.20(+0.63%)
Sep 20, 2021 33.23 33.23 32.40 32.60 13,265 -1.41(-4.16%)
Sep 17, 2021 34.42 34.47 34.00 34.02 3,244 -0.42(-1.21%)
Sep 16, 2021 34.18 34.52 33.91 34.43 6,268 -0.01(-0.03%)
Sep 15, 2021 34.47 34.47 34.34 34.44 28,516 +0.08(+0.23%)
Sep 14, 2021 34.47 34.63 34.26 34.37 15,944 -0.06(-0.16%)
Sep 13, 2021 34.99 35.23 34.30 34.42 34,686 +0.74(+2.21%)
Sep 10, 2021 34.31 34.46 33.67 33.68 7,441 -0.43(-1.27%)
Sep 09, 2021 34.31 34.54 34.02 34.11 14,218 -0.33(-0.96%)
Sep 08, 2021 35.19 35.19 34.11 34.44 47,276 -0.64(-1.83%)
Sep 07, 2021 34.52 35.14 34.52 35.09 11,955 +0.57(+1.65%)
Sep 03, 2021 34.48 34.64 34.48 34.52 10,436 +0.14(+0.42%)
Sep 02, 2021 34.45 34.77 34.36 34.37 12,142 -0.07(-0.21%)
Sep 01, 2021 34.90 34.90 34.36 34.44 17,122 -0.23(-0.65%)
Aug 31, 2021 35.17 35.17 34.26 34.67 30,100 -0.06(-0.16%)
Aug 30, 2021 34.23 34.79 34.23 34.73 8,774 +0.66(+1.93%)
Aug 27, 2021 33.71 34.22 33.71 34.07 7,354 +0.55(+1.65%)
Aug 26, 2021 33.51 33.63 33.43 33.52 2,439 -0.11(-0.34%)
Aug 25, 2021 33.35 33.63 33.32 33.63 15,780 +0.26(+0.77%)
Aug 24, 2021 32.74 33.48 32.74 33.37 7,627 +0.95(+2.92%)
Aug 23, 2021 32.00 32.45 32.00 32.43 6,508 +0.74(+2.34%)
Aug 20, 2021 30.96 31.78 30.96 31.69 10,123 +0.53(+1.71%)
Aug 19, 2021 30.96 31.38 30.96 31.15 5,797 -0.30(-0.97%)
Aug 18, 2021 31.65 31.67 31.35 31.46 4,852 -0.18(-0.57%)
Aug 17, 2021 31.07 31.64 31.07 31.64 14,361 -0.05(-0.16%)
Aug 16, 2021 31.85 31.85 31.48 31.69 22,044 -0.36(-1.11%)
Aug 13, 2021 32.09 32.28 31.96 32.04 5,283 +0.08(+0.24%)
Aug 12, 2021 31.78 31.99 31.73 31.97 3,929 +0.03(+0.08%)
Aug 11, 2021 31.66 32.04 31.56 31.94 3,588 +0.34(+1.07%)
Aug 10, 2021 31.18 31.60 31.18 31.60 3,132 +0.96(+3.13%)
Aug 09, 2021 31.12 31.12 30.58 30.65 3,077 -0.36(-1.16%)
Aug 06, 2021 30.84 31.04 30.79 31.01 16,133 +0.05(+0.16%)
Aug 05, 2021 30.05 31.15 30.05 30.96 17,247 +1.40(+4.75%)
Aug 04, 2021 29.77 29.77 29.40 29.55 2,645 +0.03(+0.09%)
Aug 03, 2021 29.47 29.57 29.14 29.53 5,123 +0.05(+0.18%)
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.