Skip to main content

GX MSCI Argentina ETF (NY: ARGT )

59.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 58.92 60.56 58.51 59.48 290,627 +0.56(+0.95%)
May 23, 2024 61.50 61.50 58.78 58.92 319,025 -2.02(-3.31%)
May 22, 2024 63.87 63.87 60.67 60.94 509,424 -2.90(-4.54%)
May 21, 2024 64.71 64.93 63.30 63.84 306,742 -0.93(-1.44%)
May 20, 2024 64.50 64.94 63.52 64.77 302,194 +0.77(+1.20%)
May 17, 2024 63.80 64.59 63.70 64.00 160,042 +0.33(+0.52%)
May 16, 2024 64.16 64.23 63.16 63.67 112,757 -0.33(-0.52%)
May 15, 2024 62.64 64.30 62.52 64.00 271,561 +1.58(+2.53%)
May 14, 2024 61.70 62.72 61.01 62.42 326,160 +0.95(+1.55%)
May 13, 2024 62.76 62.80 61.01 61.47 260,048 -0.82(-1.32%)
May 10, 2024 64.00 64.05 62.00 62.29 272,515 -0.99(-1.56%)
May 09, 2024 64.53 64.53 62.60 63.28 303,731 -0.48(-0.75%)
May 08, 2024 63.55 64.70 63.00 63.76 567,185 +0.40(+0.63%)
May 07, 2024 65.82 65.82 63.00 63.36 442,577 +0.03(+0.05%)
May 06, 2024 62.48 63.72 61.66 63.33 231,598 +2.00(+3.26%)
May 03, 2024 59.41 61.49 59.41 61.33 177,201 +2.77(+4.73%)
May 02, 2024 58.20 58.75 57.00 58.56 102,504 +1.15(+2.00%)
May 01, 2024 57.35 58.30 56.52 57.41 72,189 -0.01(-0.02%)
Apr 30, 2024 57.14 58.43 56.89 57.42 236,627 +0.16(+0.28%)
Apr 29, 2024 56.60 57.67 56.21 57.26 297,725 +0.93(+1.65%)
Apr 26, 2024 55.35 56.34 55.03 56.33 66,978 +1.71(+3.13%)
Apr 25, 2024 54.13 54.97 53.66 54.62 48,152 +0.09(+0.17%)
Apr 24, 2024 56.33 56.33 54.39 54.53 57,225 -1.31(-2.35%)
Apr 23, 2024 56.02 56.84 55.84 55.84 93,716 +0.05(+0.09%)
Apr 22, 2024 53.70 56.09 53.29 55.79 86,901 +2.32(+4.34%)
Apr 19, 2024 52.70 54.18 52.70 53.47 31,289 +0.57(+1.08%)
Apr 18, 2024 53.21 53.64 52.75 52.90 143,670 -0.13(-0.25%)
Apr 17, 2024 53.52 53.75 52.51 53.03 67,183 -0.07(-0.13%)
Apr 16, 2024 52.90 53.49 52.19 53.10 110,888 -0.45(-0.84%)
Apr 15, 2024 56.18 56.48 53.50 53.55 86,204 -2.08(-3.74%)
Apr 12, 2024 57.00 57.56 55.61 55.63 58,468 -1.65(-2.88%)
Apr 11, 2024 57.10 57.46 56.23 57.28 43,734 +0.74(+1.31%)
Apr 10, 2024 56.42 57.03 56.07 56.54 64,619 -0.52(-0.91%)
Apr 09, 2024 57.11 58.41 56.61 57.06 107,976 +0.24(+0.42%)
Apr 08, 2024 56.66 57.22 56.00 56.82 61,510 +0.70(+1.25%)
Apr 05, 2024 54.61 56.42 54.61 56.12 54,172 +1.50(+2.75%)
Apr 04, 2024 55.83 56.02 54.35 54.62 52,535 -0.62(-1.12%)
Apr 03, 2024 53.46 55.42 53.46 55.24 78,772 +1.65(+3.08%)
Apr 02, 2024 54.07 54.07 53.33 53.59 29,794 -0.57(-1.05%)
Apr 01, 2024 54.00 54.29 53.95 54.16 18,385 +0.37(+0.69%)
Mar 28, 2024 54.23 54.48 53.61 53.79 38,734 -0.19(-0.35%)
Mar 27, 2024 53.58 54.03 53.08 53.98 70,750 +0.54(+1.01%)
Mar 26, 2024 54.26 54.31 53.23 53.44 53,980 -0.82(-1.51%)
Mar 25, 2024 55.00 55.16 53.85 54.26 103,573 -0.14(-0.26%)
Mar 22, 2024 54.16 54.71 53.92 54.40 45,901 +0.19(+0.35%)
Mar 21, 2024 53.85 54.32 53.13 54.21 46,439 +0.89(+1.67%)
Mar 20, 2024 52.00 53.59 51.53 53.32 62,472 +1.34(+2.58%)
Mar 19, 2024 52.10 52.92 51.28 51.98 46,531 -0.33(-0.63%)
Mar 18, 2024 51.47 52.41 50.73 52.31 64,239 +1.49(+2.93%)
Mar 15, 2024 50.59 51.34 50.55 50.82 24,586 +0.06(+0.12%)
Mar 14, 2024 51.30 51.50 50.65 50.76 52,090 -0.31(-0.61%)
Mar 13, 2024 50.00 51.48 50.00 51.07 82,445 +1.11(+2.22%)
Mar 12, 2024 49.81 50.18 49.27 49.96 43,858 +0.43(+0.87%)
Mar 11, 2024 49.62 50.01 49.00 49.53 56,928 -0.04(-0.08%)
Mar 08, 2024 50.18 50.52 49.40 49.57 28,858 -0.26(-0.52%)
Mar 07, 2024 50.40 50.43 49.81 49.83 125,836 -0.51(-1.01%)
Mar 06, 2024 49.74 50.58 49.41 50.34 45,308 +1.42(+2.90%)
Mar 05, 2024 49.87 50.25 48.80 48.92 138,933 -1.03(-2.06%)
Mar 04, 2024 51.07 51.50 49.95 49.95 55,236 -0.58(-1.15%)
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.