Skip to main content

GX MSCI Argentina ETF (NY: ARGT )

53.47 +0.57 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 52.70 54.18 52.70 53.47 31,289 +0.57(+1.08%)
Apr 18, 2024 53.21 53.64 52.75 52.90 143,670 -0.13(-0.25%)
Apr 17, 2024 53.52 53.75 52.51 53.03 67,183 -0.07(-0.13%)
Apr 16, 2024 52.90 53.49 52.19 53.10 110,888 -0.45(-0.84%)
Apr 15, 2024 56.18 56.48 53.50 53.55 86,204 -2.08(-3.74%)
Apr 12, 2024 57.00 57.56 55.61 55.63 58,468 -1.65(-2.88%)
Apr 11, 2024 57.10 57.46 56.23 57.28 43,734 +0.74(+1.31%)
Apr 10, 2024 56.42 57.03 56.07 56.54 64,619 -0.52(-0.91%)
Apr 09, 2024 57.11 58.41 56.61 57.06 107,976 +0.24(+0.42%)
Apr 08, 2024 56.66 57.22 56.00 56.82 61,510 +0.70(+1.25%)
Apr 05, 2024 54.61 56.42 54.61 56.12 54,172 +1.50(+2.75%)
Apr 04, 2024 55.83 56.02 54.35 54.62 52,535 -0.62(-1.12%)
Apr 03, 2024 53.46 55.42 53.46 55.24 78,772 +1.65(+3.08%)
Apr 02, 2024 54.07 54.07 53.33 53.59 29,794 -0.57(-1.05%)
Apr 01, 2024 54.00 54.29 53.95 54.16 18,385 +0.37(+0.69%)
Mar 28, 2024 54.23 54.48 53.61 53.79 38,734 -0.19(-0.35%)
Mar 27, 2024 53.58 54.03 53.08 53.98 70,750 +0.54(+1.01%)
Mar 26, 2024 54.26 54.31 53.23 53.44 53,980 -0.82(-1.51%)
Mar 25, 2024 55.00 55.16 53.85 54.26 103,573 -0.14(-0.26%)
Mar 22, 2024 54.16 54.71 53.92 54.40 45,901 +0.19(+0.35%)
Mar 21, 2024 53.85 54.32 53.13 54.21 46,439 +0.89(+1.67%)
Mar 20, 2024 52.00 53.59 51.53 53.32 62,472 +1.34(+2.58%)
Mar 19, 2024 52.10 52.92 51.28 51.98 46,531 -0.33(-0.63%)
Mar 18, 2024 51.47 52.41 50.73 52.31 64,239 +1.49(+2.93%)
Mar 15, 2024 50.59 51.34 50.55 50.82 24,586 +0.06(+0.12%)
Mar 14, 2024 51.30 51.50 50.65 50.76 52,090 -0.31(-0.61%)
Mar 13, 2024 50.00 51.48 50.00 51.07 82,445 +1.11(+2.22%)
Mar 12, 2024 49.81 50.18 49.27 49.96 43,858 +0.43(+0.87%)
Mar 11, 2024 49.62 50.01 49.00 49.53 56,928 -0.04(-0.08%)
Mar 08, 2024 50.18 50.52 49.40 49.57 28,858 -0.26(-0.52%)
Mar 07, 2024 50.40 50.43 49.81 49.83 125,836 -0.51(-1.01%)
Mar 06, 2024 49.74 50.58 49.41 50.34 45,308 +1.42(+2.90%)
Mar 05, 2024 49.87 50.25 48.80 48.92 138,933 -1.03(-2.06%)
Mar 04, 2024 51.07 51.50 49.95 49.95 55,236 -0.58(-1.15%)
Mar 01, 2024 50.00 50.58 49.55 50.53 83,742 +0.67(+1.34%)
Feb 29, 2024 49.73 51.01 49.62 49.86 34,575 +0.69(+1.40%)
Feb 28, 2024 49.56 49.61 49.17 49.17 23,289 -0.38(-0.77%)
Feb 27, 2024 50.48 50.72 49.55 49.55 25,775 -0.69(-1.37%)
Feb 26, 2024 50.37 51.08 50.05 50.24 47,016 -0.33(-0.65%)
Feb 23, 2024 50.41 50.90 49.44 50.57 45,218 -1.13(-2.19%)
Feb 22, 2024 50.70 52.21 50.44 51.70 47,695 +1.59(+3.17%)
Feb 21, 2024 50.21 50.41 49.64 50.11 35,918 -0.04(-0.08%)
Feb 20, 2024 50.28 50.94 49.67 50.15 29,141 -0.18(-0.35%)
Feb 16, 2024 50.33 50.73 50.26 50.33 17,221 +0.11(+0.21%)
Feb 15, 2024 49.90 50.30 49.79 50.22 96,153 +0.56(+1.13%)
Feb 14, 2024 49.49 49.78 49.01 49.66 65,565 +0.77(+1.57%)
Feb 13, 2024 49.58 49.61 48.55 48.89 61,962 -1.57(-3.11%)
Feb 12, 2024 50.38 50.77 50.25 50.46 78,617 +0.10(+0.20%)
Feb 09, 2024 49.42 50.59 49.42 50.36 18,349 +1.02(+2.07%)
Feb 08, 2024 50.06 50.47 49.24 49.34 44,225 -0.89(-1.77%)
Feb 07, 2024 51.02 51.02 49.80 50.23 89,854 -1.41(-2.73%)
Feb 06, 2024 52.35 52.35 51.37 51.64 188,996 -0.24(-0.46%)
Feb 05, 2024 53.24 53.29 51.50 51.88 114,594 -1.33(-2.50%)
Feb 02, 2024 53.39 53.57 53.01 53.21 129,012 -0.08(-0.15%)
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.