Global X MSCI Argentina ETF (NY: ARGT )

29.61 -0.43 (-1.43%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 30.38 30.38 29.17 29.61 21,207 -0.43(-1.43%)
May 19, 2022 29.48 30.40 29.48 30.04 2,651 +0.68(+2.32%)
May 18, 2022 30.48 30.48 29.29 29.36 14,995 -1.25(-4.08%)
May 17, 2022 30.52 30.74 30.21 30.61 58,852 +0.89(+2.99%)
May 16, 2022 29.50 29.89 29.50 29.72 5,137 +0.46(+1.56%)
May 13, 2022 28.44 29.40 28.44 29.26 15,135 +0.95(+3.36%)
May 12, 2022 27.71 28.72 27.54 28.31 4,407 +0.17(+0.59%)
May 11, 2022 28.43 28.84 28.09 28.14 5,275 -0.15(-0.51%)
May 10, 2022 28.45 29.13 28.01 28.29 8,441 +0.14(+0.50%)
May 09, 2022 29.82 29.82 28.08 28.15 9,071 -2.35(-7.70%)
May 06, 2022 30.82 31.11 30.40 30.50 3,780 -0.19(-0.62%)
May 05, 2022 31.96 31.99 30.53 30.69 6,745 -1.83(-5.63%)
May 04, 2022 31.83 32.52 31.12 32.52 76,947 +0.57(+1.78%)
May 03, 2022 31.52 32.00 31.52 31.95 447 +0.54(+1.73%)
May 02, 2022 31.24 31.41 30.99 31.41 8,599 -0.31(-0.98%)
Apr 29, 2022 32.83 32.94 31.69 31.72 6,842 -0.96(-2.94%)
Apr 28, 2022 32.50 32.82 32.06 32.68 4,256 +0.31(+0.96%)
Apr 27, 2022 31.86 32.59 31.75 32.37 3,479 +0.55(+1.72%)
Apr 26, 2022 32.26 32.26 31.79 31.82 2,656 -0.94(-2.86%)
Apr 25, 2022 32.02 32.76 32.02 32.76 10,889 +0.12(+0.37%)
Apr 22, 2022 33.64 33.64 32.64 32.64 3,114 -1.01(-2.99%)
Apr 21, 2022 35.32 35.32 33.61 33.65 11,809 -1.67(-4.72%)
Apr 20, 2022 35.30 35.36 35.20 35.31 6,921 -0.16(-0.44%)
Apr 19, 2022 34.64 35.53 34.64 35.47 6,061 +0.46(+1.31%)
Apr 18, 2022 35.08 35.37 35.00 35.01 3,804 -0.20(-0.57%)
Apr 14, 2022 35.53 35.53 35.08 35.21 22,352 -0.35(-0.98%)
Apr 13, 2022 34.93 35.59 34.93 35.56 6,235 +0.77(+2.21%)
Apr 12, 2022 35.23 35.40 34.74 34.79 6,630 -0.23(-0.66%)
Apr 11, 2022 35.59 35.59 35.02 35.02 2,909 -0.69(-1.94%)
Apr 08, 2022 35.51 35.78 35.51 35.72 5,746 +0.24(+0.67%)
Apr 07, 2022 35.21 35.48 34.98 35.48 14,102 +0.27(+0.77%)
Apr 06, 2022 35.19 35.40 34.77 35.21 4,872 -0.53(-1.48%)
Apr 05, 2022 36.96 36.96 35.70 35.74 11,527 -1.07(-2.91%)
Apr 04, 2022 36.67 36.82 36.40 36.81 26,048 +0.50(+1.38%)
Apr 01, 2022 35.95 36.42 35.73 36.31 75,608 +0.70(+1.97%)
Mar 31, 2022 35.24 35.78 35.17 35.61 29,791 +0.17(+0.49%)
Mar 30, 2022 35.60 35.84 35.42 35.44 3,235 -0.14(-0.40%)
Mar 29, 2022 35.70 35.70 35.36 35.58 8,695 +0.19(+0.54%)
Mar 28, 2022 35.30 35.40 34.85 35.39 5,427 +0.10(+0.27%)
Mar 25, 2022 35.48 35.86 34.83 35.29 10,982 -0.17(-0.48%)
Mar 24, 2022 34.76 35.69 34.65 35.46 8,323 +0.85(+2.46%)
Mar 23, 2022 34.33 34.91 34.33 34.61 11,283 +0.01(+0.03%)
Mar 22, 2022 34.52 34.66 34.46 34.60 4,094 +0.42(+1.23%)
Mar 21, 2022 34.22 34.52 33.98 34.18 15,522 +0.10(+0.30%)
Mar 18, 2022 33.59 34.13 33.59 34.08 6,844 +0.28(+0.83%)
Mar 17, 2022 32.91 33.88 32.82 33.80 38,610 +0.86(+2.62%)
Mar 16, 2022 32.09 32.95 32.03 32.94 4,850 +1.33(+4.20%)
Mar 15, 2022 30.90 31.61 30.90 31.61 11,058 +0.38(+1.20%)
Mar 14, 2022 31.72 31.97 31.22 31.23 10,871 -1.06(-3.27%)
Mar 11, 2022 32.78 32.78 32.29 32.29 12,064 -0.47(-1.43%)
Mar 10, 2022 31.83 32.78 31.83 32.76 2,389 +0.56(+1.74%)
Mar 09, 2022 31.70 32.37 31.65 32.20 6,790 +1.04(+3.34%)
Mar 08, 2022 31.31 31.90 31.16 31.16 5,953 -0.08(-0.26%)
Mar 07, 2022 32.26 32.73 31.24 31.24 3,252 -1.13(-3.48%)
Mar 04, 2022 32.97 32.97 32.25 32.37 2,821 -0.63(-1.92%)
Mar 03, 2022 33.05 33.07 32.55 33.00 3,092 -0.05(-0.15%)
Mar 02, 2022 32.88 33.05 32.65 33.05 3,157 +0.47(+1.44%)
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.