Skip to main content

GX MSCI Argentina ETF (NY: ARGT )

50.57 -1.13 (-2.19%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 50.41 50.90 49.44 50.57 45,218 -1.13(-2.19%)
Feb 22, 2024 50.70 52.21 50.44 51.70 47,695 +1.59(+3.17%)
Feb 21, 2024 50.21 50.41 49.64 50.11 35,918 -0.04(-0.08%)
Feb 20, 2024 50.28 50.94 49.67 50.15 29,141 -0.18(-0.35%)
Feb 16, 2024 50.33 50.73 50.26 50.33 17,221 +0.11(+0.21%)
Feb 15, 2024 49.90 50.30 49.79 50.22 96,153 +0.56(+1.13%)
Feb 14, 2024 49.49 49.78 49.01 49.66 65,565 +0.77(+1.57%)
Feb 13, 2024 49.58 49.61 48.55 48.89 61,962 -1.57(-3.11%)
Feb 12, 2024 50.38 50.77 50.25 50.46 78,617 +0.10(+0.20%)
Feb 09, 2024 49.42 50.59 49.42 50.36 18,349 +1.02(+2.07%)
Feb 08, 2024 50.06 50.47 49.24 49.34 44,225 -0.89(-1.77%)
Feb 07, 2024 51.02 51.02 49.80 50.23 89,854 -1.41(-2.73%)
Feb 06, 2024 52.35 52.35 51.37 51.64 188,996 -0.24(-0.46%)
Feb 05, 2024 53.24 53.29 51.50 51.88 114,594 -1.33(-2.50%)
Feb 02, 2024 53.39 53.57 53.01 53.21 129,012 -0.08(-0.15%)
Feb 01, 2024 52.95 53.48 52.74 53.29 70,909 +0.90(+1.72%)
Jan 31, 2024 52.61 53.74 52.37 52.39 85,285 -0.35(-0.67%)
Jan 30, 2024 52.71 53.29 52.71 52.74 49,028 -0.34(-0.64%)
Jan 29, 2024 53.99 54.00 52.34 53.08 146,943 -0.58(-1.08%)
Jan 26, 2024 53.18 53.86 52.91 53.66 127,418 +0.72(+1.36%)
Jan 25, 2024 52.31 53.17 52.31 52.94 152,163 +1.00(+1.93%)
Jan 24, 2024 52.18 52.53 51.59 51.94 48,953 +0.54(+1.05%)
Jan 23, 2024 51.69 51.86 51.10 51.40 66,450 +0.00(+0.00%)
Jan 22, 2024 50.86 51.85 50.86 51.40 315,962 +0.84(+1.66%)
Jan 19, 2024 49.81 50.67 49.73 50.56 66,540 +0.84(+1.69%)
Jan 18, 2024 49.70 49.73 48.87 49.72 59,204 +0.41(+0.84%)
Jan 17, 2024 48.89 49.56 48.47 49.31 39,794 -0.05(-0.11%)
Jan 16, 2024 50.11 50.11 49.14 49.36 89,139 -0.80(-1.59%)
Jan 12, 2024 49.88 50.60 49.76 50.16 23,247 +0.58(+1.17%)
Jan 11, 2024 49.69 49.70 49.09 49.58 31,848 +0.20(+0.41%)
Jan 10, 2024 48.83 49.53 48.70 49.38 38,987 +0.54(+1.10%)
Jan 09, 2024 49.70 49.92 48.71 48.84 51,511 -1.35(-2.68%)
Jan 08, 2024 49.43 50.20 49.16 50.19 128,751 +0.66(+1.33%)
Jan 05, 2024 49.20 49.84 49.15 49.53 114,472 +0.36(+0.73%)
Jan 04, 2024 49.50 50.07 49.17 49.17 91,656 -0.71(-1.42%)
Jan 03, 2024 49.81 50.49 49.80 49.88 87,164 -0.33(-0.66%)
Jan 02, 2024 51.05 51.05 50.18 50.21 87,717 -1.13(-2.20%)
Dec 29, 2023 51.67 51.81 51.22 51.34 86,144 -0.11(-0.21%)
Dec 28, 2023 52.65 52.65 51.10 51.45 83,292 -0.80(-1.54%)
Dec 27, 2023 52.39 52.67 51.84 52.25 93,328 +0.06(+0.11%)
Dec 26, 2023 52.50 52.79 52.00 52.19 62,196 +0.05(+0.09%)
Dec 22, 2023 51.94 52.61 51.58 52.15 140,925 -0.08(-0.15%)
Dec 21, 2023 52.95 53.56 51.18 52.22 64,261 +0.49(+0.96%)
Dec 20, 2023 51.77 52.74 51.65 51.73 106,872 -0.22(-0.42%)
Dec 19, 2023 52.13 52.49 51.73 51.95 29,966 +0.16(+0.31%)
Dec 18, 2023 51.30 52.14 51.16 51.79 180,358 +0.56(+1.10%)
Dec 15, 2023 51.49 51.68 51.07 51.22 40,617 -0.28(-0.54%)
Dec 14, 2023 52.41 52.69 51.20 51.50 82,801 -0.37(-0.71%)
Dec 13, 2023 51.04 52.08 49.91 51.87 151,086 +1.07(+2.10%)
Dec 12, 2023 50.26 50.96 49.81 50.80 131,805 +0.46(+0.90%)
Dec 11, 2023 50.18 50.46 49.43 50.34 89,602 +0.06(+0.12%)
Dec 08, 2023 49.71 50.32 49.61 50.28 113,542 +0.26(+0.51%)
Dec 07, 2023 50.04 50.35 49.68 50.03 58,722 +0.37(+0.74%)
Dec 06, 2023 50.18 50.24 49.12 49.66 115,879 -0.24(-0.48%)
Dec 05, 2023 49.08 50.08 49.08 49.90 78,888 +0.64(+1.31%)
Dec 04, 2023 49.74 49.82 48.93 49.25 120,778 -0.83(-1.66%)
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.