Skip to main content

GX MSCI Argentina ETF (NY: ARGT )

53.79 -0.19 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 19.00 19.16 18.88 18.96 42,525 -0.04(-0.19%)
Apr 28, 2016 18.96 19.11 18.85 19.00 118,485 -0.04(-0.23%)
Apr 27, 2016 18.85 19.07 18.85 19.05 34,292 +0.13(+0.67%)
Apr 26, 2016 18.85 18.96 18.65 18.92 312,345 +0.30(+1.62%)
Apr 25, 2016 19.14 19.14 18.60 18.62 283,839 -0.49(-2.58%)
Apr 22, 2016 19.27 19.37 19.11 19.11 99,576 -0.19(-0.99%)
Apr 21, 2016 19.44 19.45 19.27 19.30 64,623 -0.05(-0.24%)
Apr 20, 2016 19.28 19.49 19.25 19.35 94,216 +0.08(+0.43%)
Apr 19, 2016 18.86 19.27 18.84 19.27 91,746 +0.64(+3.44%)
Apr 18, 2016 18.50 18.70 18.35 18.63 56,876 +0.14(+0.74%)
Apr 15, 2016 18.52 18.67 18.46 18.49 45,788 +0.03(+0.15%)
Apr 14, 2016 18.39 18.47 18.27 18.46 45,715 +0.15(+0.84%)
Apr 13, 2016 18.06 18.39 17.97 18.31 75,017 +0.40(+2.25%)
Apr 12, 2016 17.50 17.90 17.50 17.90 40,148 +0.53(+3.05%)
Apr 11, 2016 17.38 17.63 17.36 17.37 19,386 +0.11(+0.64%)
Apr 08, 2016 17.11 17.26 17.07 17.26 14,432 +0.45(+2.66%)
Apr 07, 2016 17.05 17.17 16.80 16.82 42,714 -0.27(-1.55%)
Apr 06, 2016 17.24 17.24 17.06 17.08 16,698 -0.05(-0.27%)
Apr 05, 2016 17.16 17.31 17.06 17.13 30,200 -0.33(-1.89%)
Apr 04, 2016 17.64 17.64 17.37 17.46 66,268 -0.10(-0.57%)
Apr 01, 2016 17.46 17.63 17.37 17.56 67,495 -0.11(-0.62%)
Mar 31, 2016 17.67 17.78 17.63 17.67 48,113 +0.05(+0.31%)
Mar 30, 2016 17.66 17.78 17.55 17.61 64,353 +0.22(+1.26%)
Mar 29, 2016 17.27 17.57 17.13 17.39 28,556 +0.03(+0.16%)
Mar 28, 2016 17.51 17.53 17.27 17.36 14,706 +0.00(+0.00%)
Mar 24, 2016 17.30 17.36 17.36 17.36 29,090 +0.05(+0.32%)
Mar 23, 2016 17.56 17.56 17.29 17.31 64,831 -0.35(-1.97%)
Mar 22, 2016 17.58 17.76 17.54 17.66 28,939 +0.02(+0.10%)
Mar 21, 2016 17.64 17.81 17.51 17.64 71,703 +0.09(+0.52%)
Mar 18, 2016 17.63 17.68 17.45 17.55 52,592 +0.01(+0.05%)
Mar 17, 2016 17.50 17.64 17.35 17.54 29,915 +0.12(+0.69%)
Mar 16, 2016 17.06 17.42 17.03 17.42 44,081 +0.32(+1.86%)
Mar 15, 2016 17.10 17.10 16.93 17.10 32,661 -0.20(-1.16%)
Mar 14, 2016 17.37 17.42 17.20 17.30 75,363 -0.04(-0.21%)
Mar 11, 2016 17.26 17.40 17.26 17.34 89,796 +0.19(+1.12%)
Mar 10, 2016 17.38 17.38 17.05 17.14 14,510 -0.13(-0.74%)
Mar 09, 2016 17.25 17.35 17.14 17.27 148,285 +0.11(+0.64%)
Mar 08, 2016 17.27 17.29 17.03 17.16 198,192 -0.20(-1.16%)
Mar 07, 2016 17.28 17.48 17.26 17.36 81,661 -0.04(-0.21%)
Mar 04, 2016 17.51 17.57 17.29 17.40 101,393 +0.12(+0.71%)
Mar 03, 2016 17.27 17.36 17.20 17.28 286,502 +0.10(+0.56%)
Mar 02, 2016 17.02 17.22 16.93 17.18 90,325 +0.18(+1.08%)
Mar 01, 2016 17.12 17.14 16.93 17.00 93,395 +0.07(+0.43%)
Feb 29, 2016 16.94 17.30 16.78 16.93 102,008 -0.03(-0.16%)
Feb 26, 2016 17.03 17.21 16.92 16.95 28,962 +0.05(+0.27%)
Feb 25, 2016 16.59 16.91 16.50 16.91 139,608 +0.34(+2.07%)
Feb 24, 2016 16.16 16.57 16.04 16.56 14,004 +0.21(+1.26%)
Feb 23, 2016 16.54 16.54 16.20 16.36 137,246 -0.21(-1.28%)
Feb 22, 2016 16.27 16.76 16.27 16.57 23,742 +0.37(+2.26%)
Feb 19, 2016 16.07 16.21 16.05 16.21 19,213 -0.09(-0.55%)
Feb 18, 2016 16.19 16.29 16.14 16.29 16,236 +0.12(+0.74%)
Feb 17, 2016 15.85 16.29 15.85 16.18 172,113 +0.43(+2.73%)
Feb 16, 2016 15.60 15.75 15.42 15.75 12,113 +0.40(+2.61%)
Feb 12, 2016 15.02 15.35 15.35 15.35 29,527 +0.26(+1.71%)
Feb 11, 2016 15.10 15.11 14.86 15.09 11,337 -0.21(-1.37%)
Feb 10, 2016 15.12 15.30 15.11 15.30 2,351 +0.08(+0.54%)
Feb 09, 2016 15.25 15.30 15.09 15.22 18,545 -0.22(-1.45%)
Feb 08, 2016 15.65 15.65 15.22 15.44 34,798 -0.22(-1.44%)
Feb 05, 2016 15.76 15.76 15.58 15.66 16,708 -0.10(-0.64%)
Feb 04, 2016 15.53 15.82 15.39 15.76 40,396 +0.57(+3.75%)
Feb 03, 2016 15.42 15.46 15.12 15.19 7,849 -0.08(-0.50%)
Feb 02, 2016 15.55 15.55 15.27 15.27 9,683 -0.44(-2.79%)
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.