Skip to main content

GX MSCI Argentina ETF (NY: ARGT )

58.90 +0.28 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 58.66 59.13 58.28 58.90 135,068 +0.28(+0.48%)
Jul 11, 2024 58.82 59.00 58.17 58.62 52,743 +0.54(+0.93%)
Jul 10, 2024 57.75 58.30 57.70 58.08 86,961 +0.50(+0.87%)
Jul 09, 2024 56.80 57.89 56.80 57.58 93,720 +0.74(+1.30%)
Jul 08, 2024 56.43 57.07 56.08 56.84 73,553 +0.45(+0.80%)
Jul 05, 2024 56.30 56.83 55.64 56.39 53,765 +0.55(+0.98%)
Jul 03, 2024 55.55 56.09 55.26 55.84 63,518 +0.68(+1.23%)
Jul 02, 2024 54.52 55.35 54.47 55.16 283,186 +0.36(+0.66%)
Jul 01, 2024 57.35 57.35 54.66 54.80 295,267 -2.01(-3.54%)
Jun 28, 2024 57.93 58.09 56.65 56.81 46,209 -0.71(-1.23%)
Jun 27, 2024 57.01 57.58 56.50 57.52 60,914 +0.60(+1.06%)
Jun 26, 2024 57.45 57.45 56.63 56.92 56,653 -0.27(-0.47%)
Jun 25, 2024 56.47 57.39 56.39 57.19 110,605 +0.66(+1.16%)
Jun 24, 2024 56.65 56.99 55.91 56.53 51,764 +0.03(+0.05%)
Jun 21, 2024 56.65 56.83 55.79 56.50 117,272 -0.35(-0.61%)
Jun 20, 2024 57.92 58.41 56.15 56.85 307,264 -1.08(-1.86%)
Jun 18, 2024 57.52 58.28 57.38 57.92 82,688 +0.71(+1.24%)
Jun 17, 2024 58.27 58.35 56.96 57.22 190,422 -1.03(-1.76%)
Jun 14, 2024 58.57 58.62 57.82 58.24 163,322 -0.43(-0.73%)
Jun 13, 2024 60.21 60.21 57.78 58.67 466,245 +1.15(+1.99%)
Jun 12, 2024 56.98 58.29 56.98 57.52 252,099 +0.62(+1.09%)
Jun 11, 2024 57.65 57.65 56.74 56.91 172,650 -1.06(-1.82%)
Jun 10, 2024 56.98 58.17 56.14 57.96 392,421 +1.06(+1.86%)
Jun 07, 2024 57.28 57.63 56.55 56.91 159,162 -0.63(-1.09%)
Jun 06, 2024 58.66 58.66 57.37 57.53 203,326 -0.70(-1.20%)
Jun 05, 2024 58.89 58.89 57.01 58.23 491,375 -0.05(-0.09%)
Jun 04, 2024 60.22 60.49 57.89 58.28 380,609 -2.70(-4.43%)
Jun 03, 2024 63.07 63.21 60.70 60.98 293,562 -1.54(-2.47%)
May 31, 2024 63.54 63.54 61.49 62.53 191,268 -0.62(-0.98%)
May 30, 2024 61.08 63.31 60.98 63.14 469,967 +2.14(+3.51%)
May 29, 2024 60.15 61.06 59.71 61.00 299,416 +0.41(+0.67%)
May 28, 2024 60.12 61.09 59.62 60.59 193,461 +1.34(+2.25%)
May 24, 2024 58.70 60.33 58.30 59.26 291,714 +0.56(+0.95%)
May 23, 2024 61.27 61.27 58.56 58.70 320,218 -2.01(-3.31%)
May 22, 2024 63.63 63.63 60.44 60.71 511,330 -2.89(-4.54%)
May 21, 2024 64.47 64.69 63.06 63.60 307,889 -0.93(-1.44%)
May 20, 2024 64.26 64.70 63.28 64.53 303,324 +0.77(+1.20%)
May 17, 2024 63.56 64.35 63.46 63.76 160,640 +0.33(+0.52%)
May 16, 2024 63.92 63.99 62.92 63.43 113,178 -0.33(-0.52%)
May 15, 2024 62.41 64.06 62.29 63.76 272,577 +1.57(+2.53%)
May 14, 2024 61.47 62.49 60.78 62.19 327,380 +0.95(+1.55%)
May 13, 2024 62.53 62.57 60.78 61.24 261,021 -0.82(-1.32%)
May 10, 2024 63.76 63.81 61.77 62.06 273,534 -0.99(-1.56%)
May 09, 2024 64.29 64.29 62.37 63.04 304,867 -0.48(-0.75%)
May 08, 2024 63.31 64.46 62.77 63.52 569,307 +0.40(+0.63%)
May 07, 2024 65.57 65.57 62.77 63.12 444,233 +0.03(+0.05%)
May 06, 2024 62.25 63.48 61.43 63.09 232,464 +1.99(+3.26%)
May 03, 2024 59.19 61.26 59.19 61.10 177,864 +2.76(+4.73%)
May 02, 2024 57.98 58.53 56.79 58.34 102,887 +1.15(+2.00%)
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.