U.S. Markets closed

Global X MSCI Argentina ETF (ARGT)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
31.74-0.31 (-0.98%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 202132.0432.0131.6231.7431.7413,156
Jun 14, 202132.1432.1632.0132.0532.052,200
Jun 11, 202131.9731.9731.6231.7331.731,900
Jun 10, 202131.7632.0031.7632.0032.005,500
Jun 09, 202131.2331.5531.2131.5131.513,100
Jun 08, 202131.5031.5031.1531.1631.168,300
Jun 07, 202131.1931.6531.1931.5031.5014,800
Jun 04, 202130.9131.2230.8331.2131.213,800
Jun 03, 202130.6830.7930.5130.7230.728,200
Jun 02, 202130.9931.2930.9931.1431.147,500
Jun 01, 202131.1231.3630.8430.9930.9913,000
May 28, 202130.1630.6930.1630.6930.695,600
May 27, 202129.9930.3029.9230.0630.067,400
May 26, 202130.0530.0830.0330.0330.031,300
May 25, 202129.7829.8029.5529.5629.562,100
May 24, 202129.8329.9029.8329.8529.852,800
May 21, 202130.0530.1029.6529.7329.7320,000
May 20, 202129.8530.1329.8330.1230.1210,100
May 19, 202129.8029.8029.5029.7429.745,100
May 18, 202130.1030.1129.9930.0730.073,200
May 17, 202129.6329.8729.2529.8729.8717,400
May 14, 202129.5930.0029.5929.9229.923,500
May 13, 202128.8929.0028.5028.8628.866,700
May 12, 202129.0229.1528.6828.7728.7726,600
May 11, 202129.0629.4328.9929.4329.435,200
May 10, 202129.9529.9529.5229.5229.524,200
May 07, 202130.0030.1930.0030.0730.071,900
May 06, 202129.1629.4229.1129.3429.343,600
May 05, 202129.5429.7429.4929.5229.522,600
May 04, 202129.7429.7429.0729.2929.294,700
May 03, 202129.9430.2729.8429.8429.846,200
Apr 30, 202130.0330.3029.9029.9029.9038,000
Apr 29, 202130.6530.6730.1830.2830.2815,000
Apr 28, 202130.5730.8730.4130.6030.606,700
Apr 27, 202130.4730.8430.4730.6230.622,900
Apr 26, 202130.1230.4830.1230.4830.481,500
Apr 23, 202130.1030.1429.9830.0830.087,500
Apr 22, 202130.2030.2729.8929.9229.9242,000
Apr 21, 202129.7130.3129.7130.2730.2719,400
Apr 20, 202130.0430.0429.4629.9329.938,800
Apr 19, 202130.2930.2930.0730.1230.124,300
Apr 16, 202130.2030.4130.0930.4130.412,100
Apr 15, 202130.0630.2130.0330.1530.1530,600
Apr 14, 202129.8129.8529.6129.6129.611,300
Apr 13, 202129.6429.8629.6429.8429.849,500
Apr 12, 202129.7529.8529.5729.7229.7213,500
Apr 09, 202129.8129.9829.7129.9529.9523,100
Apr 08, 202129.8030.0729.8030.0430.0442,200
Apr 07, 202129.7529.7529.3929.4029.406,600
Apr 06, 202129.2529.9429.2529.8629.861,000
Apr 05, 202129.5029.5029.0129.2029.205,000
Apr 01, 202129.1429.3929.0729.2029.207,400
Mar 31, 202128.4529.0128.4528.8528.859,600
Mar 30, 202128.0528.4228.0528.3128.311,800
Mar 29, 202128.5128.5127.8528.2728.2715,700
Mar 26, 202128.4328.6428.2028.6428.644,000
Mar 25, 202128.0028.1827.8828.1628.1626,900
Mar 24, 202129.2129.2128.4528.4528.4514,200
Mar 23, 202129.4229.5129.1029.1529.157,100
Mar 22, 202129.6429.7129.5129.7129.711,600
Mar 19, 202129.3629.6329.3629.5929.592,200
Mar 18, 202129.6329.7729.2329.2429.242,900
Mar 17, 202129.9230.3429.6330.3430.3410,000
Mar 16, 202130.3630.7530.1230.2730.2710,500
Mar 15, 202129.9230.3129.9230.2030.208,000
Mar 12, 202129.4229.8729.4229.8229.8212,500
Mar 11, 202129.1329.9229.0329.8829.885,000
Mar 10, 202128.7529.0028.4128.5928.597,300
Mar 09, 202127.6028.4027.6028.4028.4017,600
Mar 08, 202127.9928.1027.3127.3927.395,400
Mar 05, 202127.9528.2027.2528.1428.1411,500
Mar 04, 202128.8329.2227.8328.3228.3227,300
Mar 03, 202129.4829.4828.6629.0029.004,200
Mar 02, 202130.0630.0629.6329.9329.9322,300
Mar 01, 202129.8830.3829.8830.2130.2151,700
Feb 26, 202129.2929.3328.7129.2729.2730,200
Feb 25, 202130.5930.5929.3229.3529.3513,200
Feb 24, 202130.2130.7730.0630.7730.7727,200
Feb 23, 202130.3530.4829.4530.3830.3813,800
Feb 22, 202131.4231.5930.6430.7330.7314,500
Feb 19, 202131.8732.6731.8631.9131.9120,700
Feb 18, 202131.6431.7231.3831.6231.627,700
Feb 17, 202131.7031.8031.2731.7131.717,600
Feb 16, 202131.9132.5231.9132.1132.1138,500
Feb 12, 202131.4831.8931.4831.8131.8120,300
Feb 11, 202131.7231.9431.5231.7931.7912,700
Feb 10, 202131.6631.8331.4131.4831.486,500
Feb 09, 202131.2631.5231.0731.4231.4211,600
Feb 08, 202131.1031.4531.1031.3731.3728,500
Feb 05, 202130.8231.1630.8231.1031.1018,600
Feb 04, 202130.3730.6930.3730.6530.6521,400
Feb 03, 202130.6030.6830.3530.5130.5113,600
Feb 02, 202130.3430.4830.0930.4730.4721,000
Feb 01, 202129.3730.1629.2130.0330.0321,300
Jan 29, 202129.6029.7728.7728.8628.867,200
Jan 28, 202129.1429.7229.1329.7029.7012,200
Jan 27, 202129.2129.4828.7528.7528.7525,400
Jan 26, 202130.0930.2829.6229.6329.6322,300
Jan 25, 202130.5930.8429.6330.1130.1122,400
Jan 22, 202130.4230.6830.3230.6230.6227,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...