Global X MSCI Argentina ETF (NY: ARGT )

29.01 USD -0.34 (-1.16%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 18.13 18.08 18.08 18.08 39,300 -0.08(-0.44%)
Dec 30, 2015 18.16 18.25 18.11 18.16 23,167 -0.05(-0.27%)
Dec 29, 2015 18.30 18.30 18.11 18.21 6,977 -0.14(-0.76%)
Dec 28, 2015 18.24 18.37 17.92 18.35 20,577 -0.02(-0.11%)
Dec 24, 2015 18.28 18.37 18.37 18.37 15,700 +0.05(+0.28%)
Dec 23, 2015 18.02 18.35 18.02 18.32 25,409 +0.30(+1.66%)
Dec 22, 2015 18.00 18.02 17.81 18.02 31,566 +0.46(+2.62%)
Dec 21, 2015 17.84 17.84 17.54 17.56 17,489 +0.00(+0.00%)
Dec 18, 2015 17.92 18.11 17.38 17.56 58,031 -0.35(-1.95%)
Dec 17, 2015 17.76 17.99 17.74 17.91 57,406 +0.04(+0.25%)
Dec 16, 2015 17.81 17.89 17.52 17.87 34,171 +0.06(+0.31%)
Dec 15, 2015 17.56 17.83 17.56 17.81 5,190 +0.57(+3.31%)
Dec 14, 2015 17.65 17.65 17.20 17.24 22,440 -0.27(-1.52%)
Dec 11, 2015 17.76 17.77 17.46 17.51 17,291 -0.47(-2.64%)
Dec 10, 2015 17.99 18.08 17.92 17.98 3,740 +0.12(+0.67%)
Dec 09, 2015 17.62 18.12 17.62 17.86 22,792 +0.20(+1.13%)
Dec 08, 2015 17.50 17.68 17.47 17.66 10,569 -0.10(-0.56%)
Dec 07, 2015 18.16 18.20 17.65 17.76 57,894 -0.48(-2.64%)
Dec 04, 2015 18.14 18.27 18.02 18.24 11,340 -0.03(-0.16%)
Dec 03, 2015 18.48 18.65 18.27 18.27 17,801 -0.20(-1.08%)
Dec 02, 2015 18.70 18.72 18.44 18.47 17,041 -0.30(-1.60%)
Dec 01, 2015 19.02 19.02 18.61 18.77 26,084 -0.12(-0.64%)
Nov 30, 2015 18.80 18.95 18.72 18.89 11,648 +0.21(+1.12%)
Nov 27, 2015 18.88 19.16 18.68 18.68 18,225 -0.07(-0.35%)
Nov 25, 2015 19.09 18.75 18.75 18.75 37,000 -0.36(-1.88%)
Nov 24, 2015 19.39 19.39 19.08 19.10 27,697 -0.05(-0.24%)
Nov 23, 2015 21.00 21.00 19.07 19.15 145,066 -0.58(-2.94%)
Nov 20, 2015 19.55 19.86 19.47 19.73 86,125 +0.37(+1.91%)
Nov 19, 2015 19.57 19.57 19.26 19.36 35,656 -0.07(-0.36%)
Nov 18, 2015 19.25 19.43 19.20 19.43 8,787 +0.24(+1.25%)
Nov 17, 2015 19.49 19.51 19.19 19.19 17,001 -0.26(-1.34%)
Nov 16, 2015 19.24 19.48 19.18 19.45 10,428 +0.26(+1.35%)
Nov 13, 2015 19.08 19.21 18.97 19.19 10,613 -0.05(-0.23%)
Nov 12, 2015 19.19 19.36 19.19 19.24 28,526 -0.14(-0.74%)
Nov 11, 2015 19.30 19.38 19.25 19.38 5,060 +0.12(+0.62%)
Nov 10, 2015 19.26 19.29 19.15 19.26 2,467 +0.01(+0.05%)
Nov 09, 2015 19.45 19.45 19.19 19.25 4,200 -0.15(-0.77%)
Nov 06, 2015 19.17 19.47 19.17 19.40 4,944 -0.08(-0.42%)
Nov 05, 2015 19.50 19.63 19.45 19.48 8,002 +0.03(+0.13%)
Nov 04, 2015 19.62 19.62 19.34 19.45 3,158 -0.09(-0.44%)
Nov 03, 2015 19.60 19.60 19.12 19.54 23,971 -0.02(-0.10%)
Nov 02, 2015 19.89 20.12 19.31 19.56 34,074 -0.40(-2.00%)
Oct 30, 2015 19.70 20.00 19.68 19.96 13,959 +0.34(+1.73%)
Oct 29, 2015 19.89 20.10 19.61 19.62 31,576 +0.00(+0.00%)
Oct 28, 2015 18.87 19.93 18.84 19.62 57,602 +0.81(+4.31%)
Oct 27, 2015 18.85 18.85 18.57 18.81 17,675 -0.11(-0.58%)
Oct 26, 2015 20.00 20.00 18.85 18.92 60,742 +0.93(+5.17%)
Oct 23, 2015 17.59 18.02 17.55 17.99 33,905 +0.39(+2.22%)
Oct 22, 2015 17.26 17.60 17.26 17.60 1,357 +0.33(+1.92%)
Oct 21, 2015 17.42 17.42 17.27 17.27 3,380 -0.15(-0.87%)
Oct 20, 2015 17.57 17.57 17.42 17.42 522 +0.02(+0.11%)
Oct 19, 2015 17.73 17.73 17.40 17.40 3,171 -0.44(-2.45%)
Oct 16, 2015 17.65 17.91 17.63 17.84 8,127 +0.22(+1.22%)
Oct 15, 2015 17.66 17.66 17.59 17.62 2,536 +0.01(+0.06%)
Oct 14, 2015 17.61 17.61 17.61 17.61 234 +0.05(+0.28%)
Oct 13, 2015 17.60 17.73 17.56 17.56 4,093 -0.26(-1.43%)
Oct 12, 2015 17.82 17.82 17.82 17.82 372 +0.15(+0.82%)
Oct 09, 2015 17.69 17.91 17.66 17.67 9,862 +0.07(+0.40%)
Oct 08, 2015 17.45 17.60 17.30 17.60 1,573 +0.15(+0.86%)
Oct 07, 2015 17.31 17.54 17.23 17.45 9,863 +0.44(+2.59%)
Oct 06, 2015 17.03 17.06 17.01 17.01 1,962 +0.14(+0.83%)
Oct 05, 2015 16.58 16.87 16.58 16.87 8,623 +0.74(+4.61%)
Oct 02, 2015 15.87 16.13 15.87 16.13 7,342 +0.21(+1.29%)
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.