Skip to main content

GX MSCI Argentina ETF (NY: ARGT )

70.22 +1.45 (+2.12%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 19.07 19.08 18.97 18.97 3,822 -0.04(-0.19%)
May 28, 2015 19.02 19.04 18.96 19.01 5,890 -0.10(-0.51%)
May 27, 2015 19.13 19.16 19.05 19.10 31,815 -0.02(-0.11%)
May 26, 2015 19.45 19.46 19.12 19.13 44,701 -0.59(-3.01%)
May 22, 2015 19.75 19.72 19.72 19.72 6,755 -0.06(-0.29%)
May 21, 2015 19.79 19.93 19.73 19.78 13,336 +0.00(+0.00%)
May 20, 2015 19.87 19.87 19.77 19.78 4,169 -0.07(-0.36%)
May 19, 2015 19.86 19.90 19.80 19.85 8,142 -0.25(-1.23%)
May 18, 2015 20.14 20.19 20.09 20.09 3,047 +0.04(+0.19%)
May 15, 2015 20.00 20.18 20.00 20.06 24,112 -0.13(-0.63%)
May 14, 2015 20.05 20.25 20.01 20.18 17,982 +0.17(+0.86%)
May 13, 2015 20.09 20.11 19.97 20.01 9,998 +0.12(+0.59%)
May 12, 2015 19.77 19.90 19.68 19.89 6,723 +0.13(+0.68%)
May 11, 2015 19.87 19.87 19.73 19.76 5,146 +0.01(+0.05%)
May 08, 2015 19.72 19.75 19.67 19.75 2,956 +0.13(+0.64%)
May 07, 2015 20.03 20.03 19.51 19.62 28,051 -0.41(-2.03%)
May 06, 2015 20.22 20.24 20.03 20.03 7,619 -0.28(-1.38%)
May 05, 2015 20.32 20.47 20.26 20.31 8,500 -0.15(-0.75%)
May 04, 2015 20.25 20.47 20.25 20.46 22,034 +0.37(+1.84%)
May 01, 2015 19.94 20.09 19.94 20.09 2,911 +0.21(+1.04%)
Apr 30, 2015 19.88 20.08 19.87 19.88 83,413 -0.08(-0.41%)
Apr 29, 2015 20.06 20.06 19.95 19.97 3,449 -0.30(-1.47%)
Apr 28, 2015 20.32 20.32 20.10 20.26 8,620 +0.16(+0.81%)
Apr 27, 2015 20.32 20.32 20.10 20.10 4,672 +0.14(+0.72%)
Apr 24, 2015 20.22 20.23 19.96 19.96 14,164 -0.16(-0.81%)
Apr 23, 2015 19.76 20.14 19.76 20.12 3,735 +0.39(+1.97%)
Apr 22, 2015 19.47 19.77 19.44 19.73 8,113 +0.20(+1.02%)
Apr 21, 2015 19.51 19.54 19.41 19.53 16,149 +0.02(+0.09%)
Apr 20, 2015 19.62 19.63 19.51 19.51 4,128 +0.01(+0.04%)
Apr 17, 2015 19.47 19.61 19.46 19.50 9,804 -0.36(-1.82%)
Apr 16, 2015 20.10 20.10 19.70 19.87 7,780 -0.14(-0.68%)
Apr 15, 2015 19.96 20.04 19.74 20.00 43,399 +0.16(+0.82%)
Apr 14, 2015 19.93 19.93 19.81 19.84 6,191 +0.10(+0.50%)
Apr 13, 2015 19.93 19.99 19.69 19.74 17,026 -0.18(-0.91%)
Apr 10, 2015 19.82 20.01 19.82 19.92 19,262 +0.05(+0.23%)
Apr 09, 2015 19.86 19.88 19.74 19.87 7,708 +0.12(+0.59%)
Apr 08, 2015 19.90 19.90 19.67 19.76 14,345 +0.11(+0.55%)
Apr 07, 2015 19.52 19.67 19.46 19.65 9,717 +0.05(+0.28%)
Apr 06, 2015 19.21 19.67 19.21 19.59 11,656 +0.40(+2.09%)
Apr 02, 2015 19.04 19.19 19.19 19.19 1,661 +0.15(+0.79%)
Apr 01, 2015 18.87 19.06 18.84 19.04 9,703 +0.12(+0.62%)
Mar 31, 2015 19.01 19.02 18.89 18.93 8,964 -0.22(-1.17%)
Mar 30, 2015 19.22 19.22 19.03 19.15 3,175 +0.12(+0.60%)
Mar 27, 2015 19.03 19.04 18.94 19.04 23,378 +0.05(+0.24%)
Mar 26, 2015 19.54 19.54 18.98 18.99 13,785 -0.54(-2.77%)
Mar 25, 2015 19.43 19.61 19.43 19.53 7,016 +0.08(+0.42%)
Mar 24, 2015 19.78 19.78 19.33 19.45 17,171 -0.19(-0.97%)
Mar 23, 2015 19.87 19.94 19.64 19.64 22,434 -0.20(-1.00%)
Mar 20, 2015 19.68 19.90 19.62 19.84 16,066 +0.44(+2.28%)
Mar 19, 2015 19.58 19.58 19.40 19.40 18,522 -0.26(-1.33%)
Mar 18, 2015 19.33 19.73 19.22 19.66 18,623 +0.24(+1.22%)
Mar 17, 2015 18.95 19.42 18.95 19.42 51,567 +0.50(+2.66%)
Mar 16, 2015 18.52 18.92 18.48 18.92 26,610 +0.52(+2.80%)
Mar 13, 2015 18.29 18.40 18.29 18.40 4,407 -0.15(-0.83%)
Mar 12, 2015 18.51 18.74 18.51 18.56 24,845 +0.24(+1.33%)
Mar 11, 2015 18.05 18.31 18.05 18.31 3,916 +0.29(+1.60%)
Mar 10, 2015 18.26 18.30 18.02 18.02 8,292 -0.35(-1.92%)
Mar 09, 2015 18.29 18.50 18.29 18.38 26,322 -0.03(-0.19%)
Mar 06, 2015 18.48 18.48 18.34 18.41 8,084 -0.10(-0.54%)
Mar 05, 2015 18.25 18.56 18.16 18.51 18,033 +0.29(+1.59%)
Mar 04, 2015 18.15 18.22 18.11 18.22 9,585 +0.07(+0.40%)
Mar 03, 2015 18.13 18.23 18.15 18.15 863 -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.