Skip to main content

GX MSCI Argentina ETF (NY: ARGT )

70.28 +1.51 (+2.20%)
Streaming Delayed Price Updated: 1:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 15.42 15.63 15.39 15.63 30,137 +0.36(+2.35%)
Jan 28, 2016 15.28 15.37 15.21 15.27 8,098 +0.25(+1.64%)
Jan 27, 2016 15.01 15.25 14.90 15.02 9,911 -0.02(-0.11%)
Jan 26, 2016 14.85 15.07 14.72 15.04 10,415 +0.34(+2.34%)
Jan 25, 2016 14.98 14.99 14.69 14.69 6,769 -0.31(-2.04%)
Jan 22, 2016 14.60 15.00 14.60 15.00 13,449 +0.60(+4.15%)
Jan 21, 2016 14.26 14.43 13.97 14.40 10,735 +0.16(+1.15%)
Jan 20, 2016 14.24 14.24 13.72 14.24 22,786 -0.27(-1.88%)
Jan 19, 2016 14.69 14.73 14.38 14.51 54,039 -0.17(-1.18%)
Jan 15, 2016 14.75 14.69 14.69 14.69 60,593 -0.51(-3.39%)
Jan 14, 2016 15.19 15.28 14.85 15.20 54,755 +0.03(+0.21%)
Jan 13, 2016 15.49 15.49 14.99 15.17 195,281 -0.18(-1.17%)
Jan 12, 2016 15.34 15.50 15.12 15.35 8,595 +0.09(+0.58%)
Jan 11, 2016 15.40 15.42 15.08 15.26 19,576 -0.05(-0.36%)
Jan 08, 2016 15.58 15.59 15.30 15.31 30,824 -0.29(-1.87%)
Jan 07, 2016 15.69 15.75 15.49 15.61 35,758 -0.36(-2.23%)
Jan 06, 2016 15.98 15.99 15.82 15.96 10,361 -0.28(-1.74%)
Jan 05, 2016 16.11 16.27 16.08 16.24 21,262 +0.03(+0.17%)
Jan 04, 2016 16.32 16.37 15.96 16.22 68,189 -0.26(-1.55%)
Dec 31, 2015 16.52 16.47 16.47 16.47 43,140 -0.07(-0.44%)
Dec 30, 2015 16.54 16.63 16.50 16.54 25,430 -0.05(-0.27%)
Dec 29, 2015 16.67 16.67 16.50 16.59 7,658 +0.02(+0.12%)
Dec 28, 2015 16.47 16.59 16.18 16.57 22,787 -0.02(-0.11%)
Dec 24, 2015 16.51 16.59 16.59 16.59 17,386 +0.05(+0.28%)
Dec 23, 2015 16.27 16.57 16.27 16.54 28,138 +0.27(+1.66%)
Dec 22, 2015 16.25 16.27 16.08 16.27 34,957 +0.42(+2.62%)
Dec 21, 2015 16.11 16.11 15.83 15.86 19,367 +0.00(+0.00%)
Dec 18, 2015 16.18 16.35 15.69 15.86 64,265 -0.32(-1.95%)
Dec 17, 2015 16.04 16.24 16.02 16.17 63,573 +0.04(+0.25%)
Dec 16, 2015 16.08 16.15 15.82 16.13 37,841 +0.05(+0.31%)
Dec 15, 2015 15.86 16.10 15.86 16.08 5,747 +0.51(+3.31%)
Dec 14, 2015 15.94 15.94 15.53 15.57 24,850 -0.24(-1.52%)
Dec 11, 2015 16.04 16.05 15.77 15.81 19,148 -0.43(-2.64%)
Dec 10, 2015 16.24 16.33 16.18 16.24 4,141 +0.11(+0.67%)
Dec 09, 2015 15.91 16.36 15.91 16.13 25,240 +0.18(+1.13%)
Dec 08, 2015 15.80 15.97 15.78 15.95 11,704 -0.09(-0.56%)
Dec 07, 2015 16.40 16.43 15.94 16.04 64,113 -0.43(-2.64%)
Dec 04, 2015 16.38 16.50 16.27 16.47 12,558 -0.03(-0.16%)
Dec 03, 2015 16.69 16.84 16.50 16.50 19,713 -0.18(-1.08%)
Dec 02, 2015 16.89 16.90 16.65 16.68 18,871 -0.27(-1.60%)
Dec 01, 2015 17.17 17.17 16.80 16.95 28,886 -0.11(-0.63%)
Nov 30, 2015 16.98 17.11 16.90 17.06 12,899 +0.19(+1.12%)
Nov 27, 2015 17.05 17.30 16.87 16.87 20,182 -0.06(-0.35%)
Nov 25, 2015 17.24 16.93 16.93 16.93 40,974 -0.32(-1.88%)
Nov 24, 2015 17.51 17.51 17.23 17.25 30,672 -0.04(-0.24%)
Nov 23, 2015 18.96 18.96 17.22 17.29 160,650 -0.52(-2.94%)
Nov 20, 2015 17.65 17.93 17.58 17.82 95,377 +0.33(+1.91%)
Nov 19, 2015 17.67 17.67 17.39 17.48 39,486 -0.06(-0.36%)
Nov 18, 2015 17.38 17.55 17.34 17.55 9,730 +0.22(+1.25%)
Nov 17, 2015 17.60 17.62 17.33 17.33 18,827 -0.23(-1.34%)
Nov 16, 2015 17.37 17.59 17.32 17.56 11,548 +0.23(+1.36%)
Nov 13, 2015 17.23 17.35 17.13 17.33 11,753 -0.04(-0.23%)
Nov 12, 2015 17.33 17.48 17.33 17.37 31,590 -0.13(-0.74%)
Nov 11, 2015 17.43 17.50 17.38 17.50 5,603 +0.11(+0.62%)
Nov 10, 2015 17.39 17.42 17.29 17.39 2,732 +0.01(+0.05%)
Nov 09, 2015 17.56 17.56 17.33 17.38 4,651 -0.14(-0.77%)
Nov 06, 2015 17.31 17.58 17.31 17.52 5,475 -0.07(-0.42%)
Nov 05, 2015 17.61 17.73 17.56 17.59 8,861 +0.02(+0.13%)
Nov 04, 2015 17.72 17.72 17.46 17.57 3,497 -0.08(-0.44%)
Nov 03, 2015 17.70 17.70 17.27 17.64 26,546 -0.02(-0.10%)
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.