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 (%)
May 31, 2019 26.18 26.26 25.92 26.21 15,997 -0.14(-0.51%)
May 30, 2019 26.17 26.59 26.16 26.34 46,225 +0.24(+0.93%)
May 29, 2019 26.58 26.58 26.02 26.10 71,601 -0.56(-2.10%)
May 28, 2019 26.90 27.26 26.61 26.66 246,841 -0.09(-0.35%)
May 24, 2019 26.48 26.83 26.35 26.75 134,313 +0.51(+1.95%)
May 23, 2019 26.10 26.31 25.98 26.24 20,251 -0.20(-0.77%)
May 22, 2019 26.43 26.77 26.28 26.44 127,389 -0.06(-0.21%)
May 21, 2019 26.18 26.56 26.18 26.50 108,917 +0.50(+1.93%)
May 20, 2019 25.99 26.10 25.58 26.00 177,308 -0.07(-0.25%)
May 17, 2019 26.27 26.53 25.96 26.06 116,597 -0.58(-2.17%)
May 16, 2019 26.27 26.79 26.27 26.64 99,146 +0.65(+2.51%)
May 15, 2019 25.38 26.16 25.26 25.99 110,112 +0.42(+1.64%)
May 14, 2019 25.39 25.73 25.30 25.57 27,085 +0.34(+1.37%)
May 13, 2019 25.36 25.38 25.12 25.22 15,652 -0.68(-2.61%)
May 10, 2019 25.88 25.99 25.68 25.90 31,135 +0.01(+0.05%)
May 09, 2019 25.32 26.00 25.30 25.88 39,947 +0.19(+0.72%)
May 08, 2019 25.51 25.94 25.46 25.70 64,164 +0.35(+1.40%)
May 07, 2019 25.90 25.90 25.26 25.34 17,919 -0.75(-2.89%)
May 06, 2019 25.68 26.32 25.59 26.10 36,262 -0.23(-0.88%)
May 03, 2019 25.18 26.38 25.15 26.33 310,283 +2.08(+8.56%)
May 02, 2019 24.21 24.30 24.03 24.25 195,955 +0.05(+0.19%)
May 01, 2019 24.26 24.49 24.16 24.21 67,574 -0.06(-0.23%)
Apr 30, 2019 24.16 24.39 23.98 24.26 168,286 -0.02(-0.08%)
Apr 29, 2019 24.17 24.31 24.01 24.28 12,517 +0.06(+0.23%)
Apr 26, 2019 24.54 24.54 24.20 24.23 263,794 -0.04(-0.15%)
Apr 25, 2019 24.37 24.40 23.43 24.26 651,086 -0.32(-1.29%)
Apr 24, 2019 25.61 25.61 24.56 24.58 367,484 -1.12(-4.35%)
Apr 23, 2019 25.16 25.75 25.16 25.70 30,236 +0.34(+1.36%)
Apr 22, 2019 25.25 25.53 25.25 25.35 90,029 +0.01(+0.04%)
Apr 18, 2019 25.82 25.94 25.24 25.34 77,302 -0.52(-2.02%)
Apr 17, 2019 26.14 26.15 25.87 25.87 28,645 -0.07(-0.25%)
Apr 16, 2019 26.29 26.41 25.93 25.93 57,274 -0.13(-0.50%)
Apr 15, 2019 25.70 26.18 25.70 26.06 47,838 +0.33(+1.27%)
Apr 12, 2019 25.67 25.81 25.57 25.73 12,776 +0.21(+0.84%)
Apr 11, 2019 25.61 25.73 25.34 25.52 38,535 -0.34(-1.30%)
Apr 10, 2019 25.59 25.98 25.59 25.86 27,029 +0.27(+1.06%)
Apr 09, 2019 25.89 25.96 25.53 25.59 49,838 -0.32(-1.22%)
Apr 08, 2019 25.55 25.91 25.55 25.90 15,435 +0.25(+0.98%)
Apr 05, 2019 25.67 25.70 25.54 25.65 22,009 +0.25(+0.99%)
Apr 04, 2019 25.48 25.48 25.15 25.40 79,143 -0.15(-0.58%)
Apr 03, 2019 25.84 25.97 25.52 25.55 16,107 -0.07(-0.25%)
Apr 02, 2019 25.96 25.96 25.54 25.61 8,220 -0.45(-1.72%)
Apr 01, 2019 26.08 26.34 25.98 26.06 35,814 +0.34(+1.34%)
Mar 29, 2019 25.60 25.90 25.54 25.72 87,072 +0.35(+1.40%)
Mar 28, 2019 25.02 25.42 25.02 25.36 21,973 +0.29(+1.15%)
Mar 27, 2019 25.59 25.59 24.83 25.07 89,636 -0.73(-2.82%)
Mar 26, 2019 26.28 26.28 25.66 25.80 34,995 -0.33(-1.25%)
Mar 25, 2019 25.93 26.34 25.91 26.13 161,359 -0.05(-0.18%)
Mar 22, 2019 26.60 26.62 25.95 26.17 47,777 -0.66(-2.46%)
Mar 21, 2019 26.76 26.97 26.69 26.83 21,908 -0.05(-0.17%)
Mar 20, 2019 26.65 27.07 26.50 26.88 49,548 +0.19(+0.70%)
Mar 19, 2019 27.06 27.24 26.67 26.69 31,907 -0.24(-0.90%)
Mar 18, 2019 26.66 26.97 26.63 26.94 93,969 +0.41(+1.55%)
Mar 15, 2019 26.27 26.55 26.21 26.53 23,405 +0.29(+1.10%)
Mar 14, 2019 26.53 26.54 26.16 26.24 147,594 -0.31(-1.16%)
Mar 13, 2019 26.09 26.74 26.09 26.55 77,146 +0.49(+1.90%)
Mar 12, 2019 26.11 26.28 25.90 26.05 68,132 +0.01(+0.04%)
Mar 11, 2019 25.32 26.04 25.32 26.04 30,606 +1.02(+4.06%)
Mar 08, 2019 24.58 25.14 24.57 25.03 208,072 +0.10(+0.41%)
Mar 07, 2019 25.16 25.28 24.78 24.92 43,555 -0.39(-1.55%)
Mar 06, 2019 25.80 25.80 25.19 25.32 48,425 -0.53(-2.05%)
Mar 05, 2019 25.85 25.95 25.83 25.85 7,966 +0.08(+0.33%)
Mar 04, 2019 25.83 25.97 25.50 25.76 154,177 -0.02(-0.07%)
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.