Skip to main content

GX MSCI Argentina ETF (NY: ARGT )

56.81 -0.71 (-1.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 27.86 27.91 27.68 27.71 117,118 -0.19(-0.69%)
May 30, 2017 28.21 28.33 27.86 27.91 225,737 -0.33(-1.17%)
May 26, 2017 28.12 28.32 28.09 28.24 102,187 +0.18(+0.65%)
May 25, 2017 27.92 28.12 27.92 28.05 135,015 +0.23(+0.82%)
May 24, 2017 27.67 27.88 27.61 27.82 52,340 +0.29(+1.06%)
May 23, 2017 27.46 27.66 27.46 27.53 87,244 +0.04(+0.13%)
May 22, 2017 27.60 27.71 27.47 27.49 280,672 -0.07(-0.27%)
May 19, 2017 27.18 27.65 27.18 27.57 207,575 +0.59(+2.17%)
May 18, 2017 26.99 27.10 26.39 26.98 283,173 -0.77(-2.77%)
May 17, 2017 28.11 28.12 27.75 27.75 164,339 -0.71(-2.51%)
May 16, 2017 28.30 29.22 28.22 28.46 279,571 +0.16(+0.55%)
May 15, 2017 28.06 28.32 28.06 28.31 164,088 +0.50(+1.81%)
May 12, 2017 27.66 27.98 27.66 27.81 52,475 +0.19(+0.68%)
May 11, 2017 27.58 27.67 27.49 27.62 42,760 +0.04(+0.15%)
May 10, 2017 27.37 27.68 27.33 27.58 101,259 +0.26(+0.94%)
May 09, 2017 27.35 27.36 27.23 27.32 71,583 +0.08(+0.30%)
May 08, 2017 27.36 27.36 27.15 27.24 56,822 -0.16(-0.60%)
May 05, 2017 26.65 27.40 26.65 27.40 93,951 +1.04(+3.95%)
May 04, 2017 26.60 26.60 26.31 26.36 45,812 -0.33(-1.23%)
May 03, 2017 26.49 26.70 26.44 26.69 14,519 +0.10(+0.38%)
May 02, 2017 26.44 26.61 26.29 26.59 24,190 +0.15(+0.55%)
May 01, 2017 26.29 26.52 26.26 26.44 33,224 +0.22(+0.84%)
Apr 28, 2017 26.23 26.25 26.12 26.22 43,901 +0.05(+0.17%)
Apr 27, 2017 26.35 26.35 26.07 26.18 32,506 -0.12(-0.45%)
Apr 26, 2017 26.53 26.53 26.29 26.30 43,924 -0.22(-0.83%)
Apr 25, 2017 26.59 26.59 26.41 26.52 41,030 +0.05(+0.21%)
Apr 24, 2017 26.52 26.52 26.41 26.46 147,454 +0.26(+0.98%)
Apr 21, 2017 26.42 26.42 26.17 26.21 140,774 -0.16(-0.62%)
Apr 20, 2017 26.32 26.38 26.22 26.37 136,377 +0.20(+0.77%)
Apr 19, 2017 26.45 26.45 26.11 26.17 27,255 -0.16(-0.63%)
Apr 18, 2017 26.39 26.50 26.27 26.33 52,210 -0.21(-0.79%)
Apr 17, 2017 26.37 26.54 26.28 26.54 42,138 +0.34(+1.29%)
Apr 13, 2017 26.37 26.49 26.20 26.21 30,767 -0.19(-0.74%)
Apr 12, 2017 26.59 26.64 26.33 26.40 26,045 -0.28(-1.05%)
Apr 11, 2017 26.61 26.70 26.54 26.68 31,309 +0.16(+0.59%)
Apr 10, 2017 26.33 26.58 26.33 26.53 144,225 +0.16(+0.62%)
Apr 07, 2017 26.36 26.51 26.33 26.36 53,758 +0.03(+0.10%)
Apr 06, 2017 26.05 26.43 26.05 26.33 41,105 +0.24(+0.91%)
Apr 05, 2017 26.49 26.55 26.08 26.10 72,757 -0.32(-1.21%)
Apr 04, 2017 26.34 26.48 26.20 26.42 233,477 +0.17(+0.66%)
Apr 03, 2017 25.94 26.25 25.84 26.24 86,898 +0.41(+1.60%)
Mar 31, 2017 25.86 25.92 25.77 25.83 57,676 +0.01(+0.03%)
Mar 30, 2017 25.84 25.91 25.77 25.82 118,517 +0.15(+0.57%)
Mar 29, 2017 25.56 25.74 25.47 25.68 95,347 +0.20(+0.79%)
Mar 28, 2017 25.25 25.57 25.25 25.47 55,461 +0.24(+0.94%)
Mar 27, 2017 24.93 25.25 24.93 25.24 25,651 +0.00(+0.00%)
Mar 24, 2017 25.07 25.26 24.94 25.24 153,278 +0.24(+0.95%)
Mar 23, 2017 24.89 25.12 24.81 25.00 45,167 +0.12(+0.48%)
Mar 22, 2017 24.79 24.95 24.69 24.88 113,836 +0.14(+0.55%)
Mar 21, 2017 25.27 25.47 24.74 24.74 123,195 -0.59(-2.31%)
Mar 20, 2017 25.13 25.33 25.11 25.33 50,773 +0.20(+0.80%)
Mar 17, 2017 25.23 25.33 25.11 25.13 50,325 -0.11(-0.43%)
Mar 16, 2017 25.16 25.27 25.12 25.24 36,488 +0.31(+1.25%)
Mar 15, 2017 24.44 24.98 24.44 24.93 23,732 +0.48(+1.94%)
Mar 14, 2017 24.46 24.46 24.20 24.45 50,442 -0.05(-0.22%)
Mar 13, 2017 24.27 24.51 24.25 24.50 40,777 +0.36(+1.48%)
Mar 10, 2017 24.18 24.26 24.05 24.15 21,271 +0.19(+0.80%)
Mar 09, 2017 24.03 24.14 23.84 23.96 48,148 -0.18(-0.76%)
Mar 08, 2017 24.13 24.33 24.08 24.14 25,251 -0.07(-0.30%)
Mar 07, 2017 24.35 24.37 24.19 24.21 10,378 -0.07(-0.30%)
Mar 06, 2017 24.29 24.33 24.19 24.29 47,930 -0.12(-0.49%)
Mar 03, 2017 24.09 24.43 24.09 24.40 449,544 +0.25(+1.02%)
Mar 02, 2017 24.46 24.46 24.14 24.16 54,824 -0.34(-1.38%)
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.