Skip to main content

GX MSCI Argentina ETF (NY: ARGT )

53.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 24.25 24.48 24.07 24.35 167,658 -0.02(-0.08%)
Apr 29, 2019 24.26 24.40 24.10 24.37 12,470 +0.06(+0.23%)
Apr 26, 2019 24.63 24.63 24.29 24.32 262,810 -0.04(-0.15%)
Apr 25, 2019 24.47 24.49 23.52 24.35 648,656 -0.32(-1.29%)
Apr 24, 2019 25.71 25.71 24.65 24.67 366,112 -1.12(-4.35%)
Apr 23, 2019 25.25 25.85 25.25 25.79 30,123 +0.35(+1.36%)
Apr 22, 2019 25.34 25.63 25.34 25.45 89,693 +0.01(+0.04%)
Apr 18, 2019 25.92 26.04 25.34 25.44 77,013 -0.52(-2.02%)
Apr 17, 2019 26.23 26.25 25.96 25.96 28,539 -0.07(-0.25%)
Apr 16, 2019 26.39 26.50 26.03 26.03 57,060 -0.13(-0.50%)
Apr 15, 2019 25.79 26.28 25.79 26.16 47,659 +0.33(+1.27%)
Apr 12, 2019 25.77 25.91 25.66 25.83 12,728 +0.22(+0.84%)
Apr 11, 2019 25.71 25.83 25.44 25.62 38,391 -0.34(-1.30%)
Apr 10, 2019 25.68 26.07 25.68 25.95 26,928 +0.27(+1.06%)
Apr 09, 2019 25.99 26.06 25.63 25.68 49,652 -0.32(-1.22%)
Apr 08, 2019 25.64 26.01 25.64 26.00 15,378 +0.25(+0.98%)
Apr 05, 2019 25.77 25.79 25.64 25.75 21,927 +0.25(+0.99%)
Apr 04, 2019 25.58 25.58 25.24 25.49 78,848 -0.15(-0.58%)
Apr 03, 2019 25.93 26.06 25.61 25.64 16,047 -0.07(-0.25%)
Apr 02, 2019 26.06 26.06 25.63 25.71 8,190 -0.45(-1.72%)
Apr 01, 2019 26.18 26.44 26.08 26.16 35,681 +0.35(+1.34%)
Mar 29, 2019 25.70 25.99 25.63 25.81 86,747 +0.36(+1.40%)
Mar 28, 2019 25.11 25.52 25.11 25.46 21,891 +0.29(+1.15%)
Mar 27, 2019 25.69 25.69 24.92 25.17 89,302 -0.73(-2.82%)
Mar 26, 2019 26.38 26.38 25.76 25.90 34,864 -0.33(-1.25%)
Mar 25, 2019 26.03 26.44 26.01 26.22 160,757 -0.05(-0.18%)
Mar 22, 2019 26.70 26.72 26.05 26.27 47,598 -0.66(-2.46%)
Mar 21, 2019 26.86 27.07 26.79 26.93 21,827 -0.05(-0.17%)
Mar 20, 2019 26.75 27.17 26.60 26.98 49,363 +0.19(+0.70%)
Mar 19, 2019 27.16 27.34 26.77 26.79 31,788 -0.24(-0.90%)
Mar 18, 2019 26.76 27.07 26.73 27.04 93,619 +0.41(+1.55%)
Mar 15, 2019 26.36 26.64 26.31 26.63 23,318 +0.29(+1.10%)
Mar 14, 2019 26.63 26.64 26.26 26.34 147,043 -0.31(-1.16%)
Mar 13, 2019 26.19 26.84 26.19 26.64 76,858 +0.50(+1.89%)
Mar 12, 2019 26.21 26.38 26.00 26.15 67,878 +0.01(+0.04%)
Mar 11, 2019 25.41 26.14 25.41 26.14 30,492 +1.02(+4.06%)
Mar 08, 2019 24.67 25.23 24.66 25.12 207,295 +0.10(+0.41%)
Mar 07, 2019 25.25 25.38 24.87 25.02 43,393 -0.39(-1.55%)
Mar 06, 2019 25.90 25.90 25.28 25.41 48,244 -0.53(-2.05%)
Mar 05, 2019 25.94 26.05 25.92 25.94 7,936 +0.08(+0.33%)
Mar 04, 2019 25.92 26.06 25.60 25.86 153,602 -0.02(-0.07%)
Mar 01, 2019 26.60 26.71 25.78 25.88 156,488 -0.47(-1.77%)
Feb 28, 2019 26.51 26.51 26.19 26.35 21,779 -0.14(-0.53%)
Feb 27, 2019 25.98 26.74 25.98 26.49 215,547 +0.96(+3.77%)
Feb 26, 2019 25.68 25.79 25.40 25.52 52,810 -0.28(-1.09%)
Feb 25, 2019 26.01 26.19 25.74 25.80 59,648 -0.10(-0.40%)
Feb 22, 2019 25.60 25.91 25.55 25.91 18,932 +0.56(+2.21%)
Feb 21, 2019 25.36 25.37 25.21 25.34 38,997 -0.16(-0.62%)
Feb 20, 2019 25.67 25.81 25.34 25.50 284,215 -0.07(-0.29%)
Feb 19, 2019 25.82 25.82 25.49 25.58 117,743 -0.36(-1.37%)
Feb 15, 2019 26.09 26.23 25.91 25.93 13,798 -0.03(-0.11%)
Feb 14, 2019 25.78 26.12 25.67 25.96 57,754 +0.15(+0.58%)
Feb 13, 2019 26.13 26.28 25.78 25.81 58,176 -0.35(-1.32%)
Feb 12, 2019 26.05 26.23 25.97 26.16 95,423 +0.49(+1.89%)
Feb 11, 2019 25.51 25.78 25.42 25.67 26,316 +0.12(+0.48%)
Feb 08, 2019 25.47 25.55 25.14 25.55 51,877 +0.03(+0.11%)
Feb 07, 2019 25.78 25.78 25.20 25.52 38,511 -0.40(-1.55%)
Feb 06, 2019 26.27 26.34 25.87 25.92 52,685 -0.56(-2.12%)
Feb 05, 2019 26.64 26.64 26.35 26.49 94,747 +0.02(+0.07%)
Feb 04, 2019 26.12 26.47 25.88 26.47 100,617 +0.31(+1.18%)
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.