Skip to main content

GX MSCI Argentina ETF (NY: ARGT )

68.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 33.14 33.46 32.96 33.29 46,849 +0.00(+0.00%)
Dec 29, 2022 33.54 33.69 33.22 33.29 14,093 +0.20(+0.61%)
Dec 28, 2022 33.00 33.46 32.80 33.09 21,711 +0.14(+0.44%)
Dec 27, 2022 33.23 33.76 32.86 32.94 24,926 +0.08(+0.24%)
Dec 23, 2022 32.31 32.87 32.19 32.87 3,435 +0.57(+1.77%)
Dec 22, 2022 32.22 32.30 31.78 32.30 24,232 +0.03(+0.09%)
Dec 21, 2022 31.52 32.35 31.52 32.27 5,570 +0.78(+2.49%)
Dec 20, 2022 30.95 31.93 30.95 31.48 6,354 +0.66(+2.14%)
Dec 19, 2022 30.28 30.84 30.28 30.82 3,493 +0.76(+2.54%)
Dec 16, 2022 29.81 30.06 29.80 30.06 882 +0.15(+0.51%)
Dec 15, 2022 29.77 29.91 29.67 29.91 1,980 -0.33(-1.09%)
Dec 14, 2022 30.03 30.25 30.03 30.24 1,304 -0.16(-0.54%)
Dec 13, 2022 31.39 32.00 30.40 30.40 2,985 -0.07(-0.22%)
Dec 12, 2022 30.27 30.53 30.27 30.47 8,731 +0.46(+1.55%)
Dec 09, 2022 30.28 30.56 30.00 30.00 24,535 -0.33(-1.10%)
Dec 08, 2022 31.20 31.27 30.34 30.34 1,895 -0.38(-1.24%)
Dec 07, 2022 30.47 30.72 30.37 30.72 2,304 +0.47(+1.56%)
Dec 06, 2022 30.72 30.72 30.17 30.25 2,744 -0.52(-1.68%)
Dec 05, 2022 31.47 31.64 30.76 30.76 2,396 -1.35(-4.20%)
Dec 02, 2022 32.29 32.29 32.11 32.11 3,532 +0.06(+0.18%)
Dec 01, 2022 31.64 32.14 31.57 32.05 7,269 +0.24(+0.76%)
Nov 30, 2022 31.75 31.84 31.32 31.81 3,510 +0.50(+1.59%)
Nov 29, 2022 31.23 31.51 31.23 31.31 2,035 +0.16(+0.52%)
Nov 28, 2022 31.17 31.34 30.81 31.15 5,132 -0.20(-0.65%)
Nov 25, 2022 31.08 31.36 31.08 31.36 1,049 +0.47(+1.53%)
Nov 23, 2022 30.65 30.97 30.65 30.88 2,087 +0.50(+1.64%)
Nov 22, 2022 29.87 30.39 29.87 30.39 484 +0.52(+1.73%)
Nov 21, 2022 30.11 30.11 29.43 29.87 7,554 -0.15(-0.48%)
Nov 18, 2022 29.63 30.01 29.63 30.01 4,363 +0.43(+1.44%)
Nov 17, 2022 29.82 29.87 29.49 29.59 1,984 -0.71(-2.33%)
Nov 16, 2022 30.81 30.94 30.29 30.29 4,321 -0.96(-3.06%)
Nov 15, 2022 31.44 31.44 31.19 31.25 3,945 +0.43(+1.38%)
Nov 14, 2022 30.62 31.06 30.38 30.83 2,946 +0.36(+1.17%)
Nov 11, 2022 30.21 30.49 30.12 30.47 1,964 +0.71(+2.39%)
Nov 10, 2022 30.56 30.56 29.68 29.76 1,766 +0.47(+1.62%)
Nov 09, 2022 30.35 30.41 29.28 29.28 2,191 -1.48(-4.82%)
Nov 08, 2022 30.93 30.93 30.56 30.77 2,554 -0.12(-0.38%)
Nov 07, 2022 31.10 31.16 30.81 30.88 5,316 -0.10(-0.31%)
Nov 04, 2022 31.25 31.34 30.93 30.98 4,862 +0.90(+2.99%)
Nov 03, 2022 29.39 30.18 29.38 30.08 4,580 +0.33(+1.09%)
Nov 02, 2022 30.66 30.76 29.75 29.75 1,422 -1.16(-3.76%)
Nov 01, 2022 30.59 30.95 30.30 30.92 4,212 +0.84(+2.78%)
Oct 31, 2022 29.39 30.19 29.39 30.08 3,266 +0.36(+1.21%)
Oct 28, 2022 29.27 29.81 29.27 29.72 2,807 +0.10(+0.35%)
Oct 27, 2022 29.37 29.62 29.37 29.62 911 +0.25(+0.85%)
Oct 26, 2022 29.48 29.67 29.35 29.37 902 +0.05(+0.18%)
Oct 25, 2022 28.49 29.31 28.49 29.31 3,143 +0.88(+3.09%)
Oct 24, 2022 28.30 28.55 27.86 28.44 4,052 -0.40(-1.38%)
Oct 21, 2022 28.12 28.83 28.12 28.83 5,314 +0.56(+1.98%)
Oct 20, 2022 28.33 28.33 28.27 28.27 898 +0.13(+0.45%)
Oct 19, 2022 28.21 28.39 28.10 28.15 1,981 -0.38(-1.32%)
Oct 18, 2022 29.04 29.36 28.24 28.52 4,971 -0.08(-0.27%)
Oct 17, 2022 28.15 28.68 28.15 28.60 3,835 +1.37(+5.02%)
Oct 14, 2022 28.41 28.41 27.22 27.23 3,559 -1.11(-3.92%)
Oct 13, 2022 27.54 28.34 27.44 28.34 712 +0.36(+1.30%)
Oct 12, 2022 28.24 28.25 27.82 27.98 5,222 -0.33(-1.16%)
Oct 11, 2022 28.59 28.96 28.16 28.31 8,300 -0.66(-2.27%)
Oct 10, 2022 29.32 29.34 28.86 28.97 7,745 -0.44(-1.51%)
Oct 07, 2022 29.94 29.94 29.40 29.41 5,011 -0.81(-2.69%)
Oct 06, 2022 30.10 30.29 30.10 30.23 1,841 -0.11(-0.35%)
Oct 05, 2022 30.09 30.37 29.61 30.33 3,262 -0.01(-0.03%)
Oct 04, 2022 30.16 30.38 30.04 30.34 12,122 +0.86(+2.92%)
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.