ARGT - Global X MSCI Argentina ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201931.8132.0031.1431.2931.29149,500
Jun 13, 201931.9332.0331.2932.0032.00304,300
Jun 12, 201930.5931.9030.5731.9031.90125,800
Jun 11, 201929.8630.6629.8630.5730.5763,000
Jun 10, 201929.5229.8629.4029.6229.62101,000
Jun 07, 201928.9429.4428.9429.2029.2034,700
Jun 06, 201928.6928.8928.6828.8428.8424,900
Jun 05, 201928.7128.7228.4028.6128.6173,100
Jun 04, 201928.1428.5228.1028.5228.5222,600
Jun 03, 201928.2828.4427.9928.1528.1564,000
May 31, 201928.1128.1927.8328.1428.1415,000
May 30, 201928.1028.5528.0928.2828.2843,100
May 29, 201928.5428.5427.9428.0228.0266,700
May 28, 201928.8829.2728.5728.6228.62229,900
May 24, 201928.4328.8128.2928.7228.72125,100
May 23, 201928.0328.2527.8928.1728.1718,900
May 22, 201928.3828.7428.2228.3928.39118,700
May 21, 201928.1128.5228.1128.4528.45101,400
May 20, 201927.9028.0227.4627.9127.91165,100
May 17, 201928.2128.4827.8727.9827.98108,700
May 16, 201928.2028.7628.2028.6028.6092,300
May 15, 201927.2528.0927.1227.9027.90102,600
May 14, 201927.2627.6327.1627.4527.4525,200
May 13, 201927.2327.2526.9727.0827.0814,600
May 10, 201927.7927.9027.5727.8127.8129,000
May 09, 201927.1927.9227.1627.7927.7937,200
May 08, 201927.3927.8527.3427.5927.5959,800
May 07, 201927.8127.8127.1227.2127.2116,700
May 06, 201927.5728.2627.4728.0228.0233,800
May 03, 201927.0328.3327.0028.2728.27289,100
May 02, 201925.9926.0925.8026.0426.04182,500
May 01, 201926.0526.2925.9425.9925.9962,900
Apr 30, 201925.9426.1925.7526.0526.05156,700
Apr 29, 201925.9526.1025.7826.0726.0711,700
Apr 26, 201926.3526.3525.9826.0126.01245,700
Apr 25, 201926.1726.2025.1626.0526.05606,400
Apr 24, 201927.5027.5026.3726.3926.39343,300
Apr 23, 201927.0127.6527.0127.5927.5928,200
Apr 22, 201927.1127.4227.1127.2227.2283,900
Apr 18, 201927.7227.8527.1027.2127.2172,000
Apr 17, 201928.0628.0827.7727.7727.7726,700
Apr 16, 201928.2328.3527.8427.8427.8453,300
Apr 15, 201927.5928.1127.5927.9827.9844,600
Apr 12, 201927.5627.7127.4527.6327.6312,000
Apr 11, 201927.5027.6327.2127.4027.4035,900
Apr 10, 201927.4727.8927.4727.7627.7625,200
Apr 09, 201927.8027.8727.4127.4727.4746,400
Apr 08, 201927.4327.8227.4327.8127.8114,400
Apr 05, 201927.5627.5927.4327.5427.5420,500
Apr 04, 201927.3627.3627.0027.2727.2773,700
Apr 03, 201927.7427.8827.3927.4327.4315,000
Apr 02, 201927.8727.8727.4227.5027.507,700
Apr 01, 201928.0028.2827.9027.9827.9833,400
Mar 29, 201927.4927.8127.4227.6127.6181,100
Mar 28, 201926.8627.3026.8627.2327.2320,500
Mar 27, 201927.4827.4826.6626.9226.9283,500
Mar 26, 201928.2228.2227.5527.7027.7032,600
Mar 25, 201927.8428.2827.8228.0528.05150,300
Mar 22, 201928.5628.5827.8628.1028.1044,600
Mar 21, 201928.7328.9628.6628.8128.8120,400
Mar 20, 201928.6129.0628.4628.8628.8646,200
Mar 19, 201929.0529.2528.6328.6628.6629,700
Mar 18, 201928.6228.9628.5928.9228.9287,500
Mar 15, 201928.2028.5028.1428.4828.4821,800
Mar 14, 201928.4828.5028.0928.1728.17137,500
Mar 13, 201928.0128.7128.0128.5028.5071,900
Mar 12, 201928.0328.2227.8127.9727.9763,500
Mar 11, 201927.1827.9627.1827.9627.9628,500
Mar 08, 201926.3926.9926.3826.8726.87193,800
Mar 07, 201927.0127.1526.6026.7626.7640,600
Mar 06, 201927.7027.7027.0427.1827.1845,100
Mar 05, 201927.7527.8627.7327.7527.757,400
Mar 04, 201927.7327.8827.3827.6627.66143,600
Mar 01, 201928.4528.5727.5727.6827.68146,400
Feb 28, 201928.3628.3628.0128.1828.1820,400
Feb 27, 201927.7928.6027.7928.3328.33201,500
Feb 26, 201927.4727.5927.1727.3027.3049,400
Feb 25, 201927.8228.0127.5427.6027.6055,800
Feb 22, 201927.3827.7127.3327.7127.7117,700
Feb 21, 201927.1327.1426.9727.1127.1136,500
Feb 20, 201927.4627.6127.1027.2827.28265,700
Feb 19, 201927.6227.6227.2727.3627.36110,100
Feb 15, 201927.9128.0627.7127.7427.7413,000
Feb 14, 201927.5727.9427.4627.7727.7754,000
Feb 13, 201927.9528.1127.5727.6127.6154,400
Feb 12, 201927.8628.0627.7827.9827.9889,200
Feb 11, 201927.2927.5827.1927.4627.4624,600
Feb 08, 201927.2427.3326.8927.3327.3348,600
Feb 07, 201927.5827.5826.9527.3027.3036,000
Feb 06, 201928.1028.1727.6727.7327.7349,300
Feb 05, 201928.4928.5028.1928.3328.3388,600
Feb 04, 201927.9428.3127.6828.3128.3194,100
Feb 01, 201927.9527.9927.6927.9827.9834,700
Jan 31, 201927.6628.0327.5827.9527.9547,300
Jan 30, 201927.2427.7827.1627.6227.62163,600
Jan 29, 201927.1727.2527.0227.2127.2139,900
Jan 28, 201926.6727.1726.5527.0927.0932,300
Jan 25, 201926.8527.0526.7026.9026.90171,800
Jan 24, 201926.1826.5426.1826.4226.4241,500
Jan 23, 201926.0326.2825.9226.1526.1575,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...