Skip to main content

GX MSCI Argentina ETF (NY: ARGT )

53.79 -0.19 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 28.80 29.63 29.63 15,533 +1.00(+3.51%)
Jan 28, 2022 27.98 28.68 27.98 28.62 1,907 +1.08(+3.92%)
Jan 27, 2022 27.62 27.87 27.44 27.54 2,193 +0.09(+0.31%)
Jan 26, 2022 28.04 28.04 27.46 27.46 1,493 -0.29(-1.03%)
Jan 25, 2022 27.09 27.75 26.92 27.75 1,132 +0.39(+1.43%)
Jan 24, 2022 27.14 27.35 26.48 27.35 4,218 -0.39(-1.41%)
Jan 21, 2022 28.22 28.22 27.68 27.75 6,147 -0.33(-1.16%)
Jan 20, 2022 28.41 28.66 28.00 28.07 2,176 -0.09(-0.31%)
Jan 19, 2022 28.40 28.43 28.16 28.16 7,964 +0.11(+0.38%)
Jan 18, 2022 28.45 28.58 28.05 28.05 2,482 -0.77(-2.66%)
Jan 14, 2022 28.82 0 +0.07(+0.23%)
Jan 13, 2022 29.18 29.18 28.74 28.75 950 -0.52(-1.78%)
Jan 12, 2022 29.07 29.38 28.86 29.27 1,965 +0.58(+2.02%)
Jan 11, 2022 28.77 28.77 28.69 28.69 888 +0.96(+3.45%)
Jan 10, 2022 28.01 28.01 27.26 27.74 4,995 -0.17(-0.62%)
Jan 07, 2022 28.11 28.11 27.91 27.91 1,712 -0.30(-1.05%)
Jan 06, 2022 28.18 28.33 27.81 28.20 3,230 -0.14(-0.48%)
Jan 05, 2022 29.42 29.42 28.22 28.34 6,452 -1.15(-3.89%)
Jan 04, 2022 29.56 29.56 29.42 29.49 2,117 -0.40(-1.34%)
Jan 03, 2022 29.68 29.99 29.68 29.89 2,140 +0.00(+0.00%)
Dec 31, 2021 30.03 30.03 29.89 29.89 529 -0.02(-0.06%)
Dec 30, 2021 30.20 30.20 29.91 29.91 3,464 +0.23(+0.76%)
Dec 29, 2021 29.41 29.72 29.41 29.68 4,699 -0.01(-0.03%)
Dec 28, 2021 29.67 30.07 29.62 29.69 9,839 -0.03(-0.10%)
Dec 27, 2021 29.45 29.72 29.45 29.72 5,299 +0.65(+2.23%)
Dec 23, 2021 28.54 29.11 28.54 29.07 3,356 +0.49(+1.72%)
Dec 22, 2021 28.37 28.58 28.28 28.58 10,214 +0.15(+0.52%)
Dec 21, 2021 28.13 28.51 28.13 28.43 5,041 +0.67(+2.41%)
Dec 20, 2021 27.37 27.78 27.34 27.76 5,769 -0.41(-1.45%)
Dec 17, 2021 27.92 28.42 27.92 28.17 3,645 -0.08(-0.28%)
Dec 16, 2021 28.45 28.51 28.18 28.25 7,062 +0.28(+0.99%)
Dec 15, 2021 27.45 27.99 27.21 27.97 8,722 +0.28(+1.03%)
Dec 14, 2021 28.09 28.09 27.69 27.69 9,152 -0.28(-1.02%)
Dec 13, 2021 28.14 28.14 27.67 27.97 10,940 -0.44(-1.54%)
Dec 10, 2021 28.61 28.61 28.33 28.41 2,099 -0.14(-0.49%)
Dec 09, 2021 28.95 29.05 28.53 28.55 3,195 -0.58(-1.99%)
Dec 08, 2021 28.87 29.20 28.87 29.13 3,945 +0.20(+0.69%)
Dec 07, 2021 28.67 29.16 28.67 28.93 14,666 +0.80(+2.83%)
Dec 06, 2021 27.41 28.24 27.41 28.13 6,289 +0.65(+2.38%)
Dec 03, 2021 28.07 28.09 27.39 27.48 7,418 -0.65(-2.33%)
Dec 02, 2021 28.08 28.25 27.81 28.13 4,634 +0.72(+2.63%)
Dec 01, 2021 28.20 28.52 27.39 27.41 9,200 -0.16(-0.58%)
Nov 30, 2021 28.02 28.02 27.48 27.57 38,942 -0.35(-1.26%)
Nov 29, 2021 28.18 28.24 27.92 27.93 7,845 -0.17(-0.61%)
Nov 26, 2021 28.39 28.39 27.69 28.10 3,278 -1.00(-3.42%)
Nov 24, 2021 29.31 29.31 29.04 29.09 6,291 -0.40(-1.35%)
Nov 23, 2021 29.61 29.82 29.24 29.49 5,907 -0.33(-1.09%)
Nov 22, 2021 30.84 30.84 29.60 29.82 7,051 -0.71(-2.34%)
Nov 19, 2021 31.50 31.50 30.52 30.53 5,425 -0.97(-3.08%)
Nov 18, 2021 31.43 31.61 31.57 31.50 5,419 -0.05(-0.15%)
Nov 17, 2021 31.64 31.64 31.43 31.55 5,605 -0.54(-1.68%)
Nov 16, 2021 32.76 32.77 32.09 32.09 9,574 -1.26(-3.78%)
Nov 15, 2021 33.25 33.46 33.18 33.35 33,081 +0.01(+0.03%)
Nov 12, 2021 33.32 33.51 33.21 33.34 4,095 -0.46(-1.35%)
Nov 11, 2021 33.97 34.04 33.66 33.80 1,917 +0.30(+0.90%)
Nov 10, 2021 34.33 33.49 5,631 -0.79(-2.32%)
Nov 09, 2021 33.63 34.29 33.63 34.29 12,789 +0.60(+1.77%)
Nov 08, 2021 33.45 33.80 33.45 33.69 1,390 +0.56(+1.69%)
Nov 05, 2021 32.92 33.32 32.92 33.13 5,026 +0.78(+2.41%)
Nov 04, 2021 32.80 32.80 32.09 32.35 5,624 -0.00(-0.01%)
Nov 03, 2021 31.49 32.35 31.49 32.35 1,965 +0.82(+2.61%)
Nov 02, 2021 31.24 31.53 31.24 31.53 2,758 +0.15(+0.49%)
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.