Global X MSCI Argentina ETF (NY: ARGT )

28.71 USD -0.30 (-1.03%)
Official Closing Price Updated: 6:30 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 37.23 37.23 36.26 36.70 28,436 -0.06(-0.16%)
Aug 30, 2021 36.23 36.83 36.23 36.76 8,289 +0.69(+1.93%)
Aug 27, 2021 35.68 36.22 35.68 36.07 6,948 +0.59(+1.65%)
Aug 26, 2021 35.47 35.60 35.39 35.48 2,305 -0.12(-0.34%)
Aug 25, 2021 35.30 35.60 35.27 35.60 14,908 +0.27(+0.77%)
Aug 24, 2021 34.66 35.44 34.66 35.33 7,206 +1.00(+2.92%)
Aug 23, 2021 33.87 34.35 33.87 34.33 6,149 +0.78(+2.34%)
Aug 20, 2021 32.77 33.65 32.77 33.54 9,564 +0.56(+1.71%)
Aug 19, 2021 32.77 33.22 32.77 32.98 5,477 -0.32(-0.97%)
Aug 18, 2021 33.50 33.52 33.18 33.30 4,584 -0.19(-0.57%)
Aug 17, 2021 32.89 33.49 32.89 33.49 13,567 -0.05(-0.16%)
Aug 16, 2021 33.71 33.71 33.32 33.54 20,825 -0.38(-1.11%)
Aug 13, 2021 33.97 34.17 33.83 33.92 4,991 +0.08(+0.24%)
Aug 12, 2021 33.64 33.86 33.59 33.84 3,712 +0.03(+0.08%)
Aug 11, 2021 33.51 33.92 33.41 33.81 3,390 +0.36(+1.07%)
Aug 10, 2021 33.00 33.45 33.00 33.45 2,959 +1.01(+3.13%)
Aug 09, 2021 32.94 32.94 32.37 32.44 2,907 -0.38(-1.16%)
Aug 06, 2021 32.64 32.85 32.59 32.82 15,241 +0.05(+0.16%)
Aug 05, 2021 31.81 32.97 31.81 32.77 16,294 +1.48(+4.75%)
Aug 04, 2021 31.51 31.51 31.12 31.28 2,499 +0.03(+0.09%)
Aug 03, 2021 31.20 31.30 30.85 31.25 4,840 +0.05(+0.18%)
Aug 02, 2021 31.47 31.50 31.17 31.20 5,421 -0.12(-0.38%)
Jul 30, 2021 31.67 31.81 31.30 31.32 3,249 -0.60(-1.86%)
Jul 29, 2021 32.00 32.00 31.82 31.92 5,246 +0.12(+0.39%)
Jul 28, 2021 31.28 31.80 31.28 31.79 2,679 +0.80(+2.57%)
Jul 27, 2021 31.08 31.08 30.68 30.99 4,066 -0.13(-0.42%)
Jul 26, 2021 30.76 31.34 30.76 31.12 9,585 +0.02(+0.08%)
Jul 23, 2021 31.11 31.12 30.90 31.10 6,933 +0.03(+0.10%)
Jul 22, 2021 31.04 31.14 30.92 31.07 2,426 +0.12(+0.39%)
Jul 21, 2021 30.47 30.95 30.47 30.95 2,998 +0.41(+1.34%)
Jul 20, 2021 29.86 30.58 29.86 30.54 3,998 +0.72(+2.41%)
Jul 19, 2021 29.77 29.87 29.62 29.82 5,178 -0.39(-1.29%)
Jul 16, 2021 30.52 30.52 30.21 30.21 1,044 -0.22(-0.73%)
Jul 15, 2021 30.42 30.51 30.42 30.43 976 -0.09(-0.31%)
Jul 14, 2021 31.31 31.31 30.52 30.52 3,311 -0.39(-1.25%)
Jul 13, 2021 30.90 31.08 30.76 30.91 6,087 +0.11(+0.36%)
Jul 12, 2021 30.60 30.80 30.57 30.80 2,280 +0.10(+0.32%)
Jul 09, 2021 30.20 30.72 30.20 30.70 2,734 +0.70(+2.34%)
Jul 08, 2021 30.01 30.14 30.01 30.00 8,427 -0.60(-1.96%)
Jul 07, 2021 30.38 30.60 30.35 30.60 3,360 +0.02(+0.06%)
Jul 06, 2021 30.64 30.93 30.41 30.58 21,441 -0.24(-0.78%)
Jul 02, 2021 30.69 30.84 30.67 30.82 3,256 +0.12(+0.38%)
Jul 01, 2021 31.07 31.07 30.60 30.70 1,683 -0.29(-0.92%)
Jun 30, 2021 31.30 31.30 30.89 30.99 11,259 -0.22(-0.70%)
Jun 29, 2021 31.29 31.37 31.08 31.21 7,765 -0.32(-1.01%)
Jun 28, 2021 31.66 31.66 31.40 31.53 9,863 -0.05(-0.16%)
Jun 25, 2021 32.08 32.08 31.36 31.58 3,831 -0.66(-2.05%)
Jun 24, 2021 32.15 32.25 32.15 32.24 2,424 +0.28(+0.88%)
Jun 23, 2021 32.11 32.13 31.96 31.96 1,979 +0.19(+0.60%)
Jun 22, 2021 31.16 31.88 31.16 31.77 3,423 +0.40(+1.28%)
Jun 21, 2021 31.39 31.39 31.25 31.37 4,794 +0.01(+0.03%)
Jun 18, 2021 31.36 31.54 31.33 31.36 4,039 -0.38(-1.20%)
Jun 17, 2021 31.73 31.88 31.50 31.74 3,582 -0.16(-0.49%)
Jun 16, 2021 32.07 32.09 31.78 31.90 11,062 +0.16(+0.50%)
Jun 15, 2021 32.04 32.04 31.62 31.74 13,156 -0.31(-0.98%)
Jun 14, 2021 32.14 32.16 32.01 32.05 2,188 +0.32(+1.00%)
Jun 11, 2021 31.97 31.97 31.62 31.73 1,920 -0.27(-0.83%)
Jun 10, 2021 31.76 32.00 31.76 32.00 5,502 +0.49(+1.54%)
Jun 09, 2021 31.23 31.55 31.21 31.51 3,058 +0.35(+1.12%)
Jun 08, 2021 31.50 31.50 31.15 31.16 8,322 -0.34(-1.06%)
Jun 07, 2021 31.19 31.65 31.19 31.50 14,828 +0.29(+0.93%)
Jun 04, 2021 30.91 31.22 30.83 31.21 3,839 +0.49(+1.61%)
Jun 03, 2021 30.68 30.79 30.51 30.72 8,167 -0.42(-1.36%)
Jun 02, 2021 30.99 31.29 30.99 31.14 7,473 +0.15(+0.48%)
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.