Skip to main content

GX MSCI Argentina ETF (NY: ARGT )

68.77 +0.51 (+0.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 29.57 29.57 29.18 29.28 11,918 -0.21(-0.70%)
Jun 29, 2021 29.56 29.64 29.36 29.48 8,219 -0.28(-0.94%)
Jun 28, 2021 29.89 29.89 29.64 29.76 10,448 -0.05(-0.16%)
Jun 25, 2021 30.28 30.28 29.60 29.81 4,058 -0.62(-2.05%)
Jun 24, 2021 30.35 30.44 30.35 30.43 2,567 +0.26(+0.88%)
Jun 23, 2021 30.31 30.33 30.17 30.17 2,096 +0.18(+0.60%)
Jun 22, 2021 29.41 30.09 29.41 29.99 3,626 +0.38(+1.28%)
Jun 21, 2021 29.63 29.63 29.50 29.61 5,078 +0.01(+0.03%)
Jun 18, 2021 29.61 29.77 29.57 29.60 4,278 -0.36(-1.20%)
Jun 17, 2021 29.95 30.09 29.74 29.96 3,794 -0.15(-0.49%)
Jun 16, 2021 30.27 30.29 30.00 30.11 11,718 +0.15(+0.50%)
Jun 15, 2021 30.24 30.24 29.85 29.96 13,937 -0.30(-0.98%)
Jun 14, 2021 30.34 30.36 30.22 30.26 2,317 +0.30(+1.00%)
Jun 11, 2021 30.18 30.18 29.85 29.96 2,034 -0.25(-0.83%)
Jun 10, 2021 29.98 30.21 29.98 30.21 5,828 +0.46(+1.54%)
Jun 09, 2021 29.48 29.78 29.46 29.75 3,239 +0.33(+1.12%)
Jun 08, 2021 29.73 29.73 29.40 29.42 8,816 -0.32(-1.06%)
Jun 07, 2021 29.44 29.88 29.44 29.73 15,708 +0.27(+0.93%)
Jun 04, 2021 29.18 29.47 29.10 29.46 4,066 +0.47(+1.61%)
Jun 03, 2021 28.96 29.06 28.80 28.99 8,651 -0.40(-1.36%)
Jun 02, 2021 29.25 29.54 29.25 29.39 7,916 +0.14(+0.48%)
Jun 01, 2021 29.38 29.60 29.11 29.25 13,722 +0.28(+0.98%)
May 28, 2021 28.47 28.97 28.47 28.97 5,926 +0.59(+2.10%)
May 27, 2021 28.31 28.60 28.24 28.38 7,820 +0.03(+0.09%)
May 26, 2021 28.37 28.39 28.35 28.35 1,423 +0.45(+1.60%)
May 25, 2021 28.10 28.13 27.89 27.90 2,209 -0.27(-0.97%)
May 24, 2021 28.16 28.22 28.16 28.18 2,924 +0.11(+0.40%)
May 21, 2021 28.41 28.41 27.99 28.06 21,203 -0.37(-1.29%)
May 20, 2021 28.18 28.44 28.16 28.43 10,647 +0.36(+1.27%)
May 19, 2021 28.13 28.13 27.85 28.07 5,417 -0.31(-1.08%)
May 18, 2021 28.41 28.42 28.31 28.38 3,352 +0.18(+0.65%)
May 17, 2021 27.97 28.20 27.61 28.20 18,419 -0.04(-0.15%)
May 14, 2021 27.93 28.32 27.93 28.24 3,684 +1.00(+3.68%)
May 13, 2021 27.27 27.37 26.90 27.24 7,129 +0.08(+0.30%)
May 12, 2021 27.39 27.52 27.07 27.16 28,067 -0.62(-2.24%)
May 11, 2021 27.43 27.78 27.37 27.78 5,534 -0.09(-0.31%)
May 10, 2021 28.27 28.27 27.87 27.87 4,479 -0.52(-1.84%)
May 07, 2021 28.32 28.50 28.32 28.39 1,986 +0.69(+2.49%)
May 06, 2021 27.53 27.77 27.48 27.70 3,786 -0.17(-0.60%)
May 05, 2021 27.88 28.07 27.80 27.87 3,614 +0.22(+0.79%)
May 04, 2021 28.07 28.07 27.44 27.65 4,979 -0.52(-1.84%)
May 03, 2021 28.26 28.57 28.17 28.17 6,594 -0.06(-0.20%)
Apr 30, 2021 28.35 28.60 28.22 28.22 40,256 -0.36(-1.25%)
Apr 29, 2021 28.93 28.95 28.49 28.58 15,867 -0.30(-1.05%)
Apr 28, 2021 29.06 29.14 28.71 28.88 7,103 -0.02(-0.07%)
Apr 27, 2021 28.76 29.11 28.76 28.90 3,071 +0.13(+0.46%)
Apr 26, 2021 28.43 28.77 28.43 28.77 1,583 +0.38(+1.33%)
Apr 23, 2021 28.41 28.45 28.30 28.39 7,839 +0.15(+0.53%)
Apr 22, 2021 28.51 28.57 28.21 28.24 44,506 -0.33(-1.16%)
Apr 21, 2021 28.04 28.61 28.04 28.57 20,597 +0.32(+1.14%)
Apr 20, 2021 28.36 28.36 27.81 28.25 9,303 -0.18(-0.63%)
Apr 19, 2021 28.59 28.59 28.38 28.43 4,578 -0.27(-0.95%)
Apr 16, 2021 28.51 28.71 28.40 28.71 2,118 +0.25(+0.86%)
Apr 15, 2021 28.38 28.52 28.35 28.46 32,450 +0.51(+1.82%)
Apr 14, 2021 28.14 28.18 27.95 27.95 1,335 -0.22(-0.79%)
Apr 13, 2021 28.04 28.19 27.98 28.17 10,035 +0.12(+0.42%)
Apr 12, 2021 28.08 28.18 27.91 28.05 14,337 -0.22(-0.77%)
Apr 09, 2021 28.14 28.30 28.04 28.27 24,365 -0.09(-0.31%)
Apr 08, 2021 28.13 28.38 28.13 28.36 44,710 +0.60(+2.18%)
Apr 07, 2021 28.08 28.08 27.74 27.75 7,018 -0.43(-1.53%)
Apr 06, 2021 27.61 28.26 27.61 28.19 1,057 +0.62(+2.26%)
Apr 05, 2021 27.85 27.85 27.38 27.56 5,288 +0.00(+0.00%)
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.