Global X MSCI Argentina ETF (NY: ARGT )

28.60 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 30.16 30.69 30.16 30.69 5,594 +0.63(+2.10%)
May 27, 2021 29.99 30.30 29.92 30.06 7,382 +0.03(+0.09%)
May 26, 2021 30.05 30.08 30.03 30.03 1,344 +0.47(+1.60%)
May 25, 2021 29.77 29.80 29.55 29.56 2,086 -0.29(-0.97%)
May 24, 2021 29.83 29.90 29.83 29.85 2,761 +0.12(+0.40%)
May 21, 2021 30.10 30.10 29.65 29.73 20,015 -0.39(-1.29%)
May 20, 2021 29.85 30.13 29.83 30.12 10,051 +0.38(+1.27%)
May 19, 2021 29.80 29.80 29.50 29.74 5,114 -0.32(-1.08%)
May 18, 2021 30.10 30.11 29.99 30.07 3,165 +0.19(+0.65%)
May 17, 2021 29.63 29.87 29.25 29.87 17,387 -0.05(-0.15%)
May 14, 2021 29.59 30.00 29.59 29.92 3,478 +1.06(+3.68%)
May 13, 2021 28.89 29.00 28.50 28.86 6,730 +0.09(+0.30%)
May 12, 2021 29.02 29.15 28.68 28.77 26,554 -0.66(-2.24%)
May 11, 2021 29.06 29.43 28.99 29.43 5,224 -0.09(-0.30%)
May 10, 2021 29.95 29.95 29.52 29.52 4,228 -0.55(-1.84%)
May 07, 2021 30.00 30.19 30.00 30.07 1,875 +0.73(+2.49%)
May 06, 2021 29.16 29.42 29.11 29.34 3,574 -0.18(-0.60%)
May 05, 2021 29.54 29.74 29.45 29.52 3,412 +0.23(+0.79%)
May 04, 2021 29.74 29.74 29.07 29.29 4,700 -0.55(-1.84%)
May 03, 2021 29.94 30.27 29.84 29.84 6,225 -0.06(-0.20%)
Apr 30, 2021 30.03 30.30 29.90 29.90 38,000 -0.38(-1.25%)
Apr 29, 2021 30.65 30.67 30.18 30.28 14,978 -0.32(-1.05%)
Apr 28, 2021 30.78 30.87 30.41 30.60 6,705 -0.02(-0.07%)
Apr 27, 2021 30.47 30.84 30.47 30.62 2,899 +0.14(+0.46%)
Apr 26, 2021 30.12 30.48 30.12 30.48 1,495 +0.40(+1.33%)
Apr 23, 2021 30.10 30.14 29.98 30.08 7,400 +0.16(+0.53%)
Apr 22, 2021 30.20 30.27 29.89 29.92 42,012 -0.35(-1.16%)
Apr 21, 2021 29.71 30.31 29.71 30.27 19,443 +0.34(+1.14%)
Apr 20, 2021 30.04 30.04 29.46 29.93 8,782 -0.19(-0.63%)
Apr 19, 2021 30.29 30.29 30.07 30.12 4,322 -0.29(-0.95%)
Apr 16, 2021 30.20 30.41 30.09 30.41 2,000 +0.26(+0.86%)
Apr 15, 2021 30.06 30.21 30.03 30.15 30,632 +0.54(+1.82%)
Apr 14, 2021 29.81 29.85 29.61 29.61 1,261 -0.23(-0.79%)
Apr 13, 2021 29.71 29.86 29.64 29.84 9,473 +0.12(+0.42%)
Apr 12, 2021 29.75 29.85 29.57 29.72 13,534 -0.23(-0.77%)
Apr 09, 2021 29.81 29.98 29.71 29.95 23,000 -0.09(-0.31%)
Apr 08, 2021 29.80 30.07 29.80 30.04 42,205 +0.64(+2.18%)
Apr 07, 2021 29.75 29.75 29.39 29.40 6,625 -0.46(-1.53%)
Apr 06, 2021 29.25 29.94 29.25 29.86 998 +0.66(+2.26%)
Apr 05, 2021 29.50 29.50 29.01 29.20 4,992 +0.00(+0.00%)
Apr 01, 2021 29.14 29.39 29.07 29.20 7,300 +0.35(+1.21%)
Mar 31, 2021 28.45 29.01 28.45 28.85 9,598 +0.54(+1.91%)
Mar 30, 2021 28.05 28.42 28.05 28.31 1,783 +0.04(+0.14%)
Mar 29, 2021 28.50 28.50 27.85 28.27 15,732 -0.37(-1.29%)
Mar 26, 2021 28.42 28.64 28.20 28.64 3,900 +0.48(+1.70%)
Mar 25, 2021 28.06 28.18 27.88 28.16 26,877 -0.29(-1.02%)
Mar 24, 2021 29.21 29.21 28.45 28.45 14,161 -0.70(-2.40%)
Mar 23, 2021 29.42 29.51 29.10 29.15 7,115 -0.56(-1.88%)
Mar 22, 2021 29.64 29.71 29.51 29.71 1,600 +0.12(+0.41%)
Mar 19, 2021 29.36 29.63 29.36 29.59 2,200 +0.35(+1.20%)
Mar 18, 2021 29.63 29.77 29.23 29.24 2,894 -1.10(-3.62%)
Mar 17, 2021 29.92 30.34 29.63 30.34 9,957 +0.07(+0.23%)
Mar 16, 2021 30.36 30.75 30.12 30.27 10,538 +0.07(+0.23%)
Mar 15, 2021 29.92 30.31 29.92 30.20 7,977 +0.38(+1.27%)
Mar 12, 2021 29.42 29.86 29.42 29.82 12,400 -0.06(-0.20%)
Mar 11, 2021 29.13 29.92 29.03 29.88 4,957 +1.29(+4.51%)
Mar 10, 2021 28.80 29.00 28.41 28.59 7,275 +0.19(+0.67%)
Mar 09, 2021 27.60 28.40 27.60 28.40 17,561 +1.01(+3.69%)
Mar 08, 2021 27.99 28.10 27.31 27.39 5,383 -0.75(-2.67%)
Mar 05, 2021 27.95 28.20 27.25 28.14 11,400 -0.18(-0.64%)
Mar 04, 2021 28.83 29.22 27.83 28.32 27,337 -0.68(-2.34%)
Mar 03, 2021 29.48 29.48 28.66 29.00 4,156 -0.93(-3.11%)
Mar 02, 2021 30.06 30.06 29.63 29.93 22,259 -0.28(-0.93%)
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.