ARGT - Global X MSCI Argentina ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201923.0123.1322.8122.9022.9062,300
Sep 19, 201922.7523.1222.6823.0623.0664,000
Sep 18, 201922.7822.8322.5722.7522.7543,700
Sep 17, 201922.8122.9822.7022.8722.8727,700
Sep 16, 201922.6022.9722.5622.9222.9216,200
Sep 13, 201923.0223.1022.5422.5422.54129,800
Sep 12, 201922.9723.1122.7922.8522.8555,100
Sep 11, 201922.8322.9222.6022.8522.8568,400
Sep 10, 201922.7222.8722.5522.7722.7756,000
Sep 09, 201923.3823.4822.7322.7422.7467,900
Sep 06, 201923.4923.7523.0623.0623.06138,900
Sep 05, 201922.9023.3722.8323.3523.35110,200
Sep 04, 201922.2622.8822.0722.5522.55246,300
Sep 03, 201922.6022.6021.7821.8821.88102,600
Aug 30, 201923.0223.0222.3922.4222.42147,900
Aug 29, 201922.9923.1522.5922.7922.79276,700
Aug 28, 201923.0523.2823.0023.0023.00129,200
Aug 27, 201923.7824.0023.0923.2123.21153,000
Aug 26, 201924.0224.1023.6923.6923.6943,000
Aug 23, 201924.5024.5223.8723.8923.8971,300
Aug 22, 201924.4724.7024.3524.5424.54152,300
Aug 21, 201924.3224.5424.3124.5124.5143,900
Aug 20, 201923.8724.2423.8624.0124.0159,900
Aug 19, 201925.3925.3923.8523.8523.85154,500
Aug 16, 201925.2325.3825.0325.1025.10126,900
Aug 15, 201924.8625.0524.4424.9324.93353,100
Aug 14, 201925.2125.2124.3024.3024.30288,700
Aug 13, 201925.8625.9325.3525.3625.36449,000
Aug 12, 201926.6126.8023.7125.2125.211,510,000
Aug 09, 201932.0533.4832.0533.3633.36309,900
Aug 08, 201931.5032.1631.5032.1532.1513,800
Aug 07, 201930.5231.1230.5031.0531.0574,900
Aug 06, 201930.9731.1530.7031.0531.0514,100
Aug 05, 201930.9930.9930.4330.6230.6287,600
Aug 02, 201931.9931.9931.3031.7731.77109,500
Aug 01, 201932.1732.7731.8632.0532.0516,100
Jul 31, 201932.7932.8232.0432.3532.35208,400
Jul 30, 201933.1133.1132.8132.8732.87190,400
Jul 29, 201933.0733.3132.7933.2333.23193,800
Jul 26, 201932.3333.1432.2533.1033.10134,800
Jul 25, 201932.5132.5332.1232.2132.2174,400
Jul 24, 201932.0132.5931.9532.5132.5129,200
Jul 23, 201932.0832.1531.7132.1232.12103,200
Jul 22, 201932.4332.5332.0232.0432.0466,200
Jul 19, 201932.8933.0032.3132.3232.3270,300
Jul 18, 201932.9932.9932.4832.9632.9679,000
Jul 17, 201932.9133.2332.8532.9832.9867,900
Jul 16, 201933.1633.3732.9432.9932.9990,700
Jul 15, 201933.8933.8933.0133.1633.16143,400
Jul 12, 201933.6833.9533.6733.8933.8919,300
Jul 11, 201933.6433.8633.5433.7233.72348,300
Jul 10, 201933.6233.8533.1533.7233.72287,500
Jul 09, 201932.7033.3232.5833.3133.3149,100
Jul 08, 201932.8233.0032.6632.9132.9148,500
Jul 05, 201932.6232.9332.4732.9132.9121,300
Jul 03, 201932.5732.8432.5732.8432.84115,100
Jul 02, 201932.4232.7132.1532.7132.7167,300
Jul 01, 201932.7132.9332.3332.3832.3877,000
Jun 28, 201931.8932.2531.8432.1932.1990,200
Jun 27, 201931.6131.9831.4731.7631.7644,400
Jun 27, 20190.244 Dividend
Jun 26, 201932.2332.2631.7331.7531.5142,500
Jun 25, 201932.0932.2331.9532.0331.7824,400
Jun 24, 201932.2132.4031.9732.0931.8481,600
Jun 21, 201932.1732.3132.0532.3032.0522,600
Jun 20, 201932.3532.4031.8432.1831.9362,000
Jun 19, 201931.8031.8831.5631.8331.5920,100
Jun 18, 201931.7832.0731.7531.7931.5567,700
Jun 17, 201931.4331.6731.3131.4431.2052,200
Jun 14, 201931.8132.0031.1431.2931.05149,500
Jun 13, 201931.9332.0331.2932.0031.75304,300
Jun 12, 201930.5931.9030.5731.9031.65125,800
Jun 11, 201929.8630.6629.8630.5730.3463,000
Jun 10, 201929.5229.8629.4029.6229.39101,000
Jun 07, 201928.9429.4428.9429.2028.9834,700
Jun 06, 201928.6928.8928.6828.8428.6224,900
Jun 05, 201928.7128.7228.4028.6128.3973,100
Jun 04, 201928.1428.5228.1028.5228.3022,600
Jun 03, 201928.2828.4427.9928.1527.9364,000
May 31, 201928.1128.1927.8328.1427.9215,000
May 30, 201928.1028.5528.0928.2828.0643,100
May 29, 201928.5428.5427.9428.0227.8066,700
May 28, 201928.8829.2728.5728.6228.40229,900
May 24, 201928.4328.8128.2928.7228.50125,100
May 23, 201928.0328.2527.8928.1727.9518,900
May 22, 201928.3828.7428.2228.3928.17118,700
May 21, 201928.1128.5228.1128.4528.23101,400
May 20, 201927.9028.0227.4627.9127.70165,100
May 17, 201928.2128.4827.8727.9827.76108,700
May 16, 201928.2028.7628.2028.6028.3892,300
May 15, 201927.2528.0927.1227.9027.69102,600
May 14, 201927.2627.6327.1627.4527.2425,200
May 13, 201927.2327.2526.9727.0826.8714,600
May 10, 201927.7927.9027.5727.8127.6029,000
May 09, 201927.1927.9227.1627.7927.5837,200
May 08, 201927.3927.8527.3427.5927.3859,800
May 07, 201927.8127.8127.1227.2127.0016,700
May 06, 201927.5728.2627.4728.0227.8033,800
May 03, 201927.0328.3327.0028.2728.05289,100
May 02, 201925.9926.0925.8026.0425.84182,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...