Skip to main content

GX MSCI Argentina ETF (NY: ARGT )

68.77 +0.51 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 29.92 29.92 29.78 29.78 531 -0.02(-0.06%)
Dec 30, 2021 30.09 30.09 29.80 29.80 3,477 +0.23(+0.76%)
Dec 29, 2021 29.30 29.61 29.30 29.57 4,716 -0.01(-0.03%)
Dec 28, 2021 29.56 29.96 29.51 29.58 9,876 -0.03(-0.10%)
Dec 27, 2021 29.34 29.61 29.34 29.61 5,319 +0.64(+2.23%)
Dec 23, 2021 28.44 29.00 28.44 28.96 3,369 +0.49(+1.73%)
Dec 22, 2021 28.27 28.47 28.17 28.47 10,252 +0.15(+0.52%)
Dec 21, 2021 28.03 28.41 28.03 28.33 5,060 +0.67(+2.41%)
Dec 20, 2021 27.26 27.68 27.24 27.66 5,791 -0.41(-1.45%)
Dec 17, 2021 27.81 28.31 27.81 28.07 3,659 -0.08(-0.28%)
Dec 16, 2021 28.34 28.41 28.08 28.15 7,089 +0.28(+0.99%)
Dec 15, 2021 27.35 27.89 27.11 27.87 8,755 +0.28(+1.03%)
Dec 14, 2021 27.98 27.98 27.59 27.59 9,187 -0.28(-1.02%)
Dec 13, 2021 28.04 28.04 27.57 27.87 10,981 -0.44(-1.54%)
Dec 10, 2021 28.50 28.50 28.23 28.31 2,107 -0.14(-0.49%)
Dec 09, 2021 28.84 28.95 28.43 28.45 3,207 -0.58(-1.99%)
Dec 08, 2021 28.76 29.09 28.76 29.02 3,959 +0.20(+0.69%)
Dec 07, 2021 28.57 29.05 28.57 28.82 14,721 +0.79(+2.83%)
Dec 06, 2021 27.31 28.13 27.31 28.03 6,313 +0.65(+2.38%)
Dec 03, 2021 27.96 27.98 27.29 27.38 7,446 -0.65(-2.33%)
Dec 02, 2021 27.97 28.14 27.71 28.03 4,652 +0.72(+2.63%)
Dec 01, 2021 28.10 28.42 27.29 27.31 9,234 -0.16(-0.58%)
Nov 30, 2021 27.92 27.92 27.38 27.47 39,088 -0.35(-1.26%)
Nov 29, 2021 28.08 28.13 27.81 27.82 7,874 -0.17(-0.61%)
Nov 26, 2021 28.28 28.28 27.59 27.99 3,290 -0.99(-3.42%)
Nov 24, 2021 29.20 29.20 28.94 28.98 6,315 -0.40(-1.35%)
Nov 23, 2021 29.50 29.71 29.13 29.38 5,929 -0.33(-1.09%)
Nov 22, 2021 30.72 30.72 29.49 29.71 7,078 -0.71(-2.34%)
Nov 19, 2021 31.38 31.38 30.41 30.42 5,446 -0.97(-3.08%)
Nov 18, 2021 31.32 31.49 31.45 31.38 5,439 -0.05(-0.15%)
Nov 17, 2021 31.52 31.52 31.32 31.43 5,626 -0.54(-1.68%)
Nov 16, 2021 32.64 32.65 31.97 31.97 9,610 -1.26(-3.78%)
Nov 15, 2021 33.13 33.34 33.06 33.23 33,205 +0.01(+0.03%)
Nov 12, 2021 33.19 33.39 33.08 33.22 4,111 -0.45(-1.35%)
Nov 11, 2021 33.84 33.91 33.54 33.67 1,924 +0.30(+0.90%)
Nov 10, 2021 34.20 33.37 5,652 -0.79(-2.31%)
Nov 09, 2021 33.51 34.16 33.51 34.16 12,837 +0.60(+1.77%)
Nov 08, 2021 33.33 33.67 33.33 33.57 1,396 +0.56(+1.69%)
Nov 05, 2021 32.80 33.20 32.80 33.01 5,044 +0.78(+2.41%)
Nov 04, 2021 32.68 32.68 31.97 32.23 5,645 -0.00(-0.01%)
Nov 03, 2021 31.37 32.23 31.37 32.23 1,973 +0.82(+2.61%)
Nov 02, 2021 31.13 31.41 31.13 31.41 2,769 +0.15(+0.49%)
Nov 01, 2021 31.24 31.39 31.21 31.26 2,004 +0.24(+0.76%)
Oct 29, 2021 31.52 31.52 31.01 31.02 1,855 -0.76(-2.39%)
Oct 28, 2021 31.61 31.99 31.61 31.78 15,504 +0.13(+0.42%)
Oct 27, 2021 32.38 32.38 31.63 31.65 5,000 -0.77(-2.38%)
Oct 26, 2021 32.72 32.42 32.42 4,940 -0.04(-0.12%)
Oct 25, 2021 32.03 32.71 32.03 32.46 11,509 +0.54(+1.69%)
Oct 22, 2021 31.86 31.92 31.75 31.92 2,806 -0.36(-1.13%)
Oct 21, 2021 32.59 32.59 32.24 32.29 9,405 -0.39(-1.20%)
Oct 20, 2021 32.24 32.73 32.19 32.68 11,153 +0.56(+1.74%)
Oct 19, 2021 32.22 32.31 32.07 32.12 9,971 +0.03(+0.09%)
Oct 18, 2021 31.66 32.26 31.66 32.09 18,536 +0.38(+1.21%)
Oct 15, 2021 31.45 31.83 31.45 31.71 9,748 +0.45(+1.43%)
Oct 14, 2021 31.24 31.40 31.16 31.26 15,391 +0.32(+1.03%)
Oct 13, 2021 30.78 30.94 30.70 30.94 12,804 +0.35(+1.15%)
Oct 12, 2021 30.53 30.69 30.52 30.59 10,146 +0.08(+0.25%)
Oct 11, 2021 30.63 30.91 30.50 30.51 12,448 -0.09(-0.28%)
Oct 08, 2021 31.08 31.16 30.59 30.60 7,086 -0.44(-1.43%)
Oct 07, 2021 31.02 31.23 30.92 31.04 7,371 +0.29(+0.95%)
Oct 06, 2021 30.83 30.83 30.35 30.75 16,704 -0.27(-0.88%)
Oct 05, 2021 30.94 31.12 30.79 31.02 7,554 +0.18(+0.58%)
Oct 04, 2021 31.25 31.25 30.78 30.84 5,017 -0.57(-1.80%)
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.