Global X MSCI Argentina ETF (NY: ARGT )

29.54 USD +0.63 (+2.18%)
Streaming Delayed Price Updated: 2:13 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 29.74 30.08 28.89 28.91 8,724 -0.17(-0.58%)
Nov 30, 2021 29.55 29.55 28.98 29.08 36,927 -0.37(-1.26%)
Nov 29, 2021 29.72 29.78 29.44 29.45 7,439 -0.18(-0.61%)
Nov 26, 2021 29.94 29.94 29.20 29.63 3,109 -1.05(-3.42%)
Nov 24, 2021 30.91 30.91 30.63 30.68 5,966 -0.42(-1.35%)
Nov 23, 2021 31.23 31.45 30.84 31.10 5,602 -0.34(-1.09%)
Nov 22, 2021 32.52 32.52 31.22 31.44 6,687 -0.75(-2.34%)
Nov 19, 2021 33.22 33.22 32.19 32.20 5,145 -1.02(-3.08%)
Nov 18, 2021 33.15 33.33 33.22 33.22 5,139 -0.05(-0.15%)
Nov 17, 2021 33.37 33.37 33.15 33.27 5,315 -0.57(-1.68%)
Nov 16, 2021 34.55 34.56 33.84 33.84 9,079 -1.33(-3.78%)
Nov 15, 2021 35.07 35.29 34.99 35.17 31,369 +0.01(+0.03%)
Nov 12, 2021 35.13 35.34 35.02 35.16 3,884 -0.48(-1.35%)
Nov 11, 2021 35.82 35.90 35.50 35.64 1,818 +0.32(+0.90%)
Nov 10, 2021 36.20 35.32 5,340 -0.84(-2.31%)
Nov 09, 2021 35.47 36.16 35.47 36.16 12,128 +0.63(+1.77%)
Nov 08, 2021 35.28 35.64 35.28 35.53 1,319 +0.59(+1.69%)
Nov 05, 2021 34.72 35.14 34.72 34.94 4,766 +0.82(+2.41%)
Nov 04, 2021 34.59 34.59 33.84 34.12 5,333 -0.00(-0.01%)
Nov 03, 2021 33.21 34.12 33.21 34.12 1,864 +0.87(+2.61%)
Nov 02, 2021 32.95 33.25 32.95 33.25 2,616 +0.16(+0.49%)
Nov 01, 2021 33.07 33.22 33.04 33.09 1,894 +0.25(+0.76%)
Oct 29, 2021 33.37 33.37 32.82 32.84 1,753 -0.80(-2.39%)
Oct 28, 2021 33.46 33.86 33.46 33.64 14,647 +0.14(+0.42%)
Oct 27, 2021 34.28 34.28 33.48 33.50 4,724 -0.82(-2.38%)
Oct 26, 2021 34.63 34.32 34.32 4,667 -0.04(-0.12%)
Oct 25, 2021 33.90 34.62 33.90 34.36 10,873 +0.57(+1.69%)
Oct 22, 2021 33.72 33.79 33.61 33.79 2,651 -0.38(-1.13%)
Oct 21, 2021 34.50 34.50 34.12 34.17 8,885 -0.42(-1.20%)
Oct 20, 2021 34.13 34.65 34.07 34.59 10,537 +0.59(+1.74%)
Oct 19, 2021 34.11 34.20 33.95 34.00 9,420 +0.03(+0.09%)
Oct 18, 2021 33.51 34.15 33.51 33.97 17,511 +0.41(+1.21%)
Oct 15, 2021 33.29 33.69 33.29 33.56 9,209 +0.47(+1.43%)
Oct 14, 2021 33.07 33.24 32.99 33.09 14,540 +0.34(+1.03%)
Oct 13, 2021 32.58 32.75 32.50 32.75 12,096 +0.37(+1.15%)
Oct 12, 2021 32.32 32.49 32.31 32.38 9,585 +0.08(+0.25%)
Oct 11, 2021 32.42 32.72 32.29 32.30 11,760 -0.09(-0.28%)
Oct 08, 2021 32.90 32.98 32.38 32.39 6,695 -0.47(-1.43%)
Oct 07, 2021 32.84 33.06 32.73 32.86 6,964 +0.31(+0.95%)
Oct 06, 2021 32.63 32.63 32.13 32.55 15,781 -0.29(-0.88%)
Oct 05, 2021 32.75 32.94 32.59 32.84 7,137 +0.19(+0.58%)
Oct 04, 2021 33.08 33.08 32.58 32.65 4,740 -0.60(-1.80%)
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.