Skip to main content

GX MSCI Argentina ETF (NY: ARGT )

68.77 +0.51 (+0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 27.51 27.74 27.44 27.56 7,733 +0.33(+1.21%)
Mar 31, 2021 26.86 27.38 26.86 27.23 10,167 +0.51(+1.91%)
Mar 30, 2021 26.48 26.83 26.48 26.72 1,888 +0.04(+0.14%)
Mar 29, 2021 26.90 26.91 26.29 26.69 16,666 -0.35(-1.29%)
Mar 26, 2021 26.83 27.03 26.62 27.03 4,131 +0.45(+1.70%)
Mar 25, 2021 26.49 26.60 26.32 26.58 28,472 -0.27(-1.02%)
Mar 24, 2021 27.57 27.57 26.86 26.86 15,001 -0.66(-2.40%)
Mar 23, 2021 27.77 27.86 27.47 27.52 7,537 -0.53(-1.88%)
Mar 22, 2021 27.98 28.04 27.86 28.04 1,695 +0.11(+0.41%)
Mar 19, 2021 27.71 27.97 27.71 27.93 2,330 +0.33(+1.20%)
Mar 18, 2021 27.97 28.10 27.59 27.60 3,065 -1.04(-3.62%)
Mar 17, 2021 28.24 28.64 27.97 28.64 10,548 +0.07(+0.23%)
Mar 16, 2021 28.66 29.03 28.43 28.57 11,163 +0.07(+0.23%)
Mar 15, 2021 28.24 28.61 28.25 28.51 8,450 +0.36(+1.27%)
Mar 12, 2021 27.77 28.19 27.77 28.15 13,136 -0.06(-0.20%)
Mar 11, 2021 27.50 28.24 27.41 28.21 5,251 +1.22(+4.51%)
Mar 10, 2021 27.19 27.37 26.82 26.99 7,706 +0.18(+0.67%)
Mar 09, 2021 26.05 26.81 26.05 26.81 18,603 +0.95(+3.69%)
Mar 08, 2021 26.42 26.53 25.78 25.85 5,702 -0.71(-2.67%)
Mar 05, 2021 26.38 26.62 25.72 26.56 12,076 -0.17(-0.64%)
Mar 04, 2021 27.21 27.58 26.27 26.73 28,960 -0.64(-2.34%)
Mar 03, 2021 27.82 27.82 27.05 27.37 4,402 -0.88(-3.11%)
Mar 02, 2021 28.38 28.38 27.97 28.25 23,580 -0.26(-0.93%)
Mar 01, 2021 28.21 28.67 28.21 28.52 54,740 +0.89(+3.21%)
Feb 26, 2021 27.64 27.69 27.10 27.63 31,993 -0.08(-0.27%)
Feb 25, 2021 28.88 28.88 27.67 27.70 14,013 -1.34(-4.61%)
Feb 24, 2021 28.52 29.05 28.38 29.05 28,861 +0.37(+1.28%)
Feb 23, 2021 28.65 28.77 27.80 28.68 14,653 -0.33(-1.14%)
Feb 22, 2021 29.66 29.82 28.92 29.01 15,317 -1.11(-3.70%)
Feb 19, 2021 30.08 30.84 30.07 30.12 21,823 +0.27(+0.92%)
Feb 18, 2021 29.86 29.94 29.62 29.85 8,128 -0.08(-0.28%)
Feb 17, 2021 29.97 30.02 29.52 29.93 8,003 -0.38(-1.25%)
Feb 16, 2021 30.12 30.70 30.12 30.31 40,771 +0.28(+0.94%)
Feb 12, 2021 29.72 30.10 29.72 30.03 21,399 +0.02(+0.06%)
Feb 11, 2021 29.94 30.15 29.76 30.01 13,473 +0.29(+0.98%)
Feb 10, 2021 29.89 30.05 29.65 29.72 6,931 +0.06(+0.19%)
Feb 09, 2021 29.51 29.75 29.33 29.66 12,284 +0.05(+0.16%)
Feb 08, 2021 29.36 29.69 29.36 29.61 30,157 +0.25(+0.87%)
Feb 05, 2021 29.09 29.41 29.09 29.36 19,704 +0.42(+1.47%)
Feb 04, 2021 28.67 28.97 28.67 28.93 22,680 +0.13(+0.46%)
Feb 03, 2021 28.88 28.96 28.65 28.80 14,415 +0.04(+0.13%)
Feb 02, 2021 28.64 28.77 28.40 28.76 22,202 +0.42(+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.