G-X FTSE Argentina 20 ETF (NY: ARGT )

30.12 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 30.29 30.29 30.07 30.12 4,322 -0.29(-0.95%)
Apr 16, 2021 30.20 30.41 30.09 30.41 2,000 +0.26(+0.86%)
Apr 15, 2021 30.06 30.21 30.03 30.15 30,632 +0.54(+1.82%)
Apr 14, 2021 29.81 29.85 29.61 29.61 1,261 -0.23(-0.79%)
Apr 13, 2021 29.71 29.86 29.64 29.84 9,473 +0.12(+0.42%)
Apr 12, 2021 29.75 29.85 29.57 29.72 13,534 -0.23(-0.77%)
Apr 09, 2021 29.81 29.98 29.71 29.95 23,000 -0.09(-0.31%)
Apr 08, 2021 29.80 30.07 29.80 30.04 42,205 +0.64(+2.18%)
Apr 07, 2021 29.75 29.75 29.39 29.40 6,625 -0.46(-1.53%)
Apr 06, 2021 29.25 29.94 29.25 29.86 998 +0.66(+2.26%)
Apr 05, 2021 29.50 29.50 29.01 29.20 4,992 +0.00(+0.00%)
Apr 01, 2021 29.14 29.39 29.07 29.20 7,300 +0.35(+1.21%)
Mar 31, 2021 28.45 29.01 28.45 28.85 9,598 +0.54(+1.91%)
Mar 30, 2021 28.05 28.42 28.05 28.31 1,783 +0.04(+0.14%)
Mar 29, 2021 28.50 28.50 27.85 28.27 15,732 -0.37(-1.29%)
Mar 26, 2021 28.42 28.64 28.20 28.64 3,900 +0.48(+1.70%)
Mar 25, 2021 28.06 28.18 27.88 28.16 26,877 -0.29(-1.02%)
Mar 24, 2021 29.21 29.21 28.45 28.45 14,161 -0.70(-2.40%)
Mar 23, 2021 29.42 29.51 29.10 29.15 7,115 -0.56(-1.88%)
Mar 22, 2021 29.64 29.71 29.51 29.71 1,600 +0.12(+0.41%)
Mar 19, 2021 29.36 29.63 29.36 29.59 2,200 +0.35(+1.20%)
Mar 18, 2021 29.63 29.77 29.23 29.24 2,894 -1.10(-3.62%)
Mar 17, 2021 29.92 30.34 29.63 30.34 9,957 +0.07(+0.23%)
Mar 16, 2021 30.36 30.75 30.12 30.27 10,538 +0.07(+0.23%)
Mar 15, 2021 29.92 30.31 29.92 30.20 7,977 +0.38(+1.27%)
Mar 12, 2021 29.42 29.86 29.42 29.82 12,400 -0.06(-0.20%)
Mar 11, 2021 29.13 29.92 29.03 29.88 4,957 +1.29(+4.51%)
Mar 10, 2021 28.80 29.00 28.41 28.59 7,275 +0.19(+0.67%)
Mar 09, 2021 27.60 28.40 27.60 28.40 17,561 +1.01(+3.69%)
Mar 08, 2021 27.99 28.10 27.31 27.39 5,383 -0.75(-2.67%)
Mar 05, 2021 27.95 28.20 27.25 28.14 11,400 -0.18(-0.64%)
Mar 04, 2021 28.83 29.22 27.83 28.32 27,337 -0.68(-2.34%)
Mar 03, 2021 29.48 29.48 28.66 29.00 4,156 -0.93(-3.11%)
Mar 02, 2021 30.06 30.06 29.63 29.93 22,259 -0.28(-0.93%)
Mar 01, 2021 29.88 30.38 29.88 30.21 51,672 +0.94(+3.21%)
Feb 26, 2021 29.28 29.33 28.71 29.27 30,200 -0.08(-0.27%)
Feb 25, 2021 30.59 30.59 29.32 29.35 13,228 -1.42(-4.61%)
Feb 24, 2021 30.21 30.77 30.06 30.77 27,244 +0.39(+1.28%)
Feb 23, 2021 30.35 30.48 29.45 30.38 13,832 -0.35(-1.14%)
Feb 22, 2021 31.42 31.59 30.64 30.73 14,459 -1.18(-3.70%)
Feb 19, 2021 31.87 32.67 31.86 31.91 20,600 +0.29(+0.92%)
Feb 18, 2021 31.64 31.72 31.38 31.62 7,673 -0.09(-0.28%)
Feb 17, 2021 31.75 31.80 31.27 31.71 7,555 -0.40(-1.25%)
Feb 16, 2021 31.91 32.52 31.91 32.11 38,486 +0.30(+0.94%)
Feb 12, 2021 31.48 31.89 31.48 31.81 20,200 +0.02(+0.06%)
Feb 11, 2021 31.72 31.93 31.52 31.79 12,718 +0.31(+0.98%)
Feb 10, 2021 31.66 31.83 31.41 31.48 6,543 +0.06(+0.19%)
Feb 09, 2021 31.26 31.52 31.07 31.42 11,596 +0.05(+0.16%)
Feb 08, 2021 31.10 31.45 31.10 31.37 28,467 +0.27(+0.87%)
Feb 05, 2021 30.82 31.16 30.82 31.10 18,600 +0.45(+1.47%)
Feb 04, 2021 30.37 30.69 30.37 30.65 21,409 +0.14(+0.46%)
Feb 03, 2021 30.60 30.67 30.35 30.51 13,608 +0.04(+0.13%)
Feb 02, 2021 30.34 30.48 30.09 30.47 20,958 +0.44(+1.47%)
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.