Global X MSCI Argentina ETF (ARGT)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 63.78 | 63.78 | 61.72 | 62.76 | 62.76 | 190,600 |
| May 30, 2024 | 61.31 | 63.55 | 61.21 | 63.38 | 63.38 | 467,900 |
| May 29, 2024 | 60.38 | 61.29 | 59.93 | 61.23 | 61.23 | 298,200 |
| May 28, 2024 | 60.34 | 61.32 | 59.84 | 60.82 | 60.82 | 192,700 |
| May 24, 2024 | 58.92 | 60.56 | 58.51 | 59.48 | 59.48 | 290,600 |
| May 23, 2024 | 61.50 | 61.50 | 58.78 | 58.92 | 58.92 | 319,000 |
| May 22, 2024 | 63.87 | 63.87 | 60.67 | 60.94 | 60.94 | 509,400 |
| May 21, 2024 | 64.71 | 64.93 | 63.30 | 63.84 | 63.84 | 306,700 |
| May 20, 2024 | 64.50 | 64.94 | 63.52 | 64.77 | 64.77 | 302,000 |
| May 17, 2024 | 63.80 | 64.59 | 63.70 | 64.00 | 64.00 | 159,900 |
| May 16, 2024 | 64.16 | 64.23 | 63.16 | 63.67 | 63.67 | 112,700 |
| May 15, 2024 | 62.64 | 64.30 | 62.52 | 64.00 | 64.00 | 271,700 |
| May 14, 2024 | 61.70 | 62.72 | 61.01 | 62.42 | 62.42 | 326,000 |
| May 13, 2024 | 62.76 | 62.80 | 61.01 | 61.47 | 61.47 | 260,000 |
| May 10, 2024 | 64.00 | 64.05 | 62.00 | 62.29 | 62.29 | 272,400 |
| May 09, 2024 | 64.53 | 64.53 | 62.60 | 63.28 | 63.28 | 303,700 |
| May 08, 2024 | 63.55 | 64.70 | 63.00 | 63.76 | 63.76 | 567,300 |
| May 07, 2024 | 65.82 | 65.82 | 63.00 | 63.36 | 63.36 | 442,500 |
| May 06, 2024 | 62.48 | 63.72 | 61.66 | 63.33 | 63.33 | 231,600 |
| May 03, 2024 | 59.41 | 61.49 | 59.41 | 61.33 | 61.33 | 177,200 |
| May 02, 2024 | 58.20 | 58.75 | 57.00 | 58.56 | 58.56 | 102,500 |
| May 01, 2024 | 57.35 | 58.30 | 56.52 | 57.41 | 57.41 | 72,200 |
| Apr 30, 2024 | 57.14 | 58.43 | 56.89 | 57.42 | 57.42 | 236,600 |
| Apr 29, 2024 | 56.60 | 57.67 | 56.21 | 57.26 | 57.26 | 297,700 |
| Apr 26, 2024 | 55.35 | 56.34 | 55.03 | 56.33 | 56.33 | 66,900 |
| Apr 25, 2024 | 54.13 | 54.97 | 53.66 | 54.62 | 54.62 | 48,200 |
| Apr 24, 2024 | 56.33 | 56.33 | 54.39 | 54.53 | 54.53 | 57,200 |
| Apr 23, 2024 | 56.02 | 56.84 | 55.84 | 55.84 | 55.84 | 93,700 |
| Apr 22, 2024 | 53.70 | 56.09 | 53.29 | 55.79 | 55.79 | 86,900 |
| Apr 19, 2024 | 52.70 | 54.18 | 52.70 | 53.47 | 53.47 | 31,300 |
| Apr 18, 2024 | 53.21 | 53.64 | 52.75 | 52.90 | 52.90 | 143,700 |
| Apr 17, 2024 | 53.52 | 53.75 | 52.51 | 53.03 | 53.03 | 67,200 |
| Apr 16, 2024 | 52.90 | 53.49 | 52.19 | 53.10 | 53.10 | 110,900 |
| Apr 15, 2024 | 56.18 | 56.48 | 53.50 | 53.55 | 53.55 | 86,000 |
| Apr 12, 2024 | 57.00 | 57.56 | 55.61 | 55.63 | 55.63 | 58,500 |
| Apr 11, 2024 | 57.10 | 57.46 | 56.23 | 57.28 | 57.28 | 43,700 |
| Apr 10, 2024 | 56.42 | 57.03 | 56.07 | 56.54 | 56.54 | 64,600 |
| Apr 09, 2024 | 57.11 | 58.41 | 56.61 | 57.06 | 57.06 | 108,000 |
| Apr 08, 2024 | 56.66 | 57.22 | 56.00 | 56.82 | 56.82 | 62,000 |
| Apr 05, 2024 | 54.61 | 56.42 | 54.61 | 56.12 | 56.12 | 54,200 |
| Apr 04, 2024 | 55.83 | 56.02 | 54.35 | 54.62 | 54.62 | 52,500 |
| Apr 03, 2024 | 53.46 | 55.42 | 53.46 | 55.24 | 55.24 | 78,800 |
| Apr 02, 2024 | 54.07 | 54.07 | 53.33 | 53.59 | 53.59 | 29,800 |
| Apr 01, 2024 | 54.00 | 54.29 | 53.95 | 54.16 | 54.16 | 18,400 |
| Mar 28, 2024 | 54.23 | 54.48 | 53.61 | 53.79 | 53.79 | 38,700 |
| Mar 27, 2024 | 53.58 | 54.03 | 53.08 | 53.98 | 53.98 | 70,700 |
| Mar 26, 2024 | 54.26 | 54.31 | 53.23 | 53.44 | 53.44 | 54,000 |
| Mar 25, 2024 | 55.00 | 55.16 | 53.85 | 54.26 | 54.26 | 103,600 |
| Mar 22, 2024 | 54.16 | 54.71 | 53.92 | 54.40 | 54.40 | 45,900 |
| Mar 21, 2024 | 53.85 | 54.32 | 53.13 | 54.21 | 54.21 | 46,400 |
| Mar 20, 2024 | 52.00 | 53.59 | 51.53 | 53.32 | 53.32 | 62,500 |
| Mar 19, 2024 | 52.10 | 52.92 | 51.28 | 51.98 | 51.98 | 46,500 |
| Mar 18, 2024 | 51.47 | 52.41 | 50.73 | 52.31 | 52.31 | 64,200 |
| Mar 15, 2024 | 50.59 | 51.34 | 50.55 | 50.82 | 50.82 | 24,600 |
| Mar 14, 2024 | 51.30 | 51.50 | 50.65 | 50.76 | 50.76 | 52,000 |
| Mar 13, 2024 | 50.00 | 51.48 | 50.00 | 51.07 | 51.07 | 82,400 |
| Mar 12, 2024 | 49.81 | 50.18 | 49.27 | 49.96 | 49.96 | 43,900 |
| Mar 11, 2024 | 49.62 | 50.01 | 49.00 | 49.53 | 49.53 | 56,900 |
| Mar 08, 2024 | 50.18 | 50.52 | 49.40 | 49.57 | 49.57 | 28,900 |
| Mar 07, 2024 | 50.40 | 50.43 | 49.81 | 49.83 | 49.83 | 125,800 |
| Mar 06, 2024 | 49.74 | 50.58 | 49.41 | 50.34 | 50.34 | 45,300 |
| Mar 05, 2024 | 49.87 | 50.25 | 48.80 | 48.92 | 48.92 | 138,900 |
| Mar 04, 2024 | 51.07 | 51.50 | 49.95 | 49.95 | 49.95 | 55,200 |
| Mar 01, 2024 | 50.00 | 50.58 | 49.56 | 50.53 | 50.53 | 83,700 |
| Feb 29, 2024 | 49.73 | 51.01 | 49.62 | 49.86 | 49.86 | 34,600 |
| Feb 28, 2024 | 49.56 | 49.61 | 49.17 | 49.17 | 49.17 | 23,300 |
| Feb 27, 2024 | 50.48 | 50.72 | 49.55 | 49.55 | 49.55 | 25,800 |
| Feb 26, 2024 | 50.37 | 51.08 | 50.05 | 50.24 | 50.24 | 47,000 |
| Feb 23, 2024 | 50.41 | 50.90 | 49.44 | 50.57 | 50.57 | 45,200 |
| Feb 22, 2024 | 50.70 | 52.21 | 50.44 | 51.70 | 51.70 | 47,700 |
| Feb 21, 2024 | 50.21 | 50.41 | 49.64 | 50.11 | 50.11 | 35,900 |
| Feb 20, 2024 | 50.28 | 50.94 | 49.67 | 50.15 | 50.15 | 29,100 |
| Feb 16, 2024 | 50.33 | 50.73 | 50.26 | 50.33 | 50.33 | 17,200 |
| Feb 15, 2024 | 49.90 | 50.30 | 49.79 | 50.22 | 50.22 | 96,200 |
| Feb 14, 2024 | 49.49 | 49.78 | 49.01 | 49.66 | 49.66 | 65,600 |
| Feb 13, 2024 | 49.58 | 49.61 | 48.55 | 48.89 | 48.89 | 62,000 |
| Feb 12, 2024 | 50.38 | 50.77 | 50.25 | 50.46 | 50.46 | 78,600 |
| Feb 09, 2024 | 49.42 | 50.59 | 49.42 | 50.36 | 50.36 | 18,300 |
| Feb 08, 2024 | 50.06 | 50.47 | 49.24 | 49.34 | 49.34 | 44,200 |
| Feb 07, 2024 | 51.02 | 51.02 | 49.80 | 50.23 | 50.23 | 89,900 |
| Feb 06, 2024 | 52.35 | 52.35 | 51.37 | 51.64 | 51.64 | 189,900 |
| Feb 05, 2024 | 53.24 | 53.29 | 51.50 | 51.88 | 51.88 | 114,600 |
| Feb 02, 2024 | 53.39 | 53.57 | 53.01 | 53.21 | 53.21 | 104,900 |
| Feb 01, 2024 | 52.95 | 53.48 | 52.74 | 53.29 | 53.29 | 72,300 |
| Jan 31, 2024 | 52.61 | 53.74 | 52.37 | 52.39 | 52.39 | 85,300 |
| Jan 30, 2024 | 52.71 | 53.29 | 52.71 | 52.74 | 52.74 | 49,000 |
| Jan 29, 2024 | 53.99 | 54.00 | 52.34 | 53.08 | 53.08 | 146,900 |
| Jan 26, 2024 | 53.18 | 53.86 | 52.91 | 53.66 | 53.66 | 127,400 |
| Jan 25, 2024 | 52.31 | 53.17 | 52.31 | 52.94 | 52.94 | 152,200 |
| Jan 24, 2024 | 52.18 | 52.54 | 51.59 | 51.94 | 51.94 | 49,000 |
| Jan 23, 2024 | 51.69 | 51.86 | 51.10 | 51.40 | 51.40 | 66,400 |
| Jan 22, 2024 | 50.86 | 51.85 | 50.86 | 51.40 | 51.40 | 316,000 |
| Jan 19, 2024 | 49.81 | 50.67 | 49.73 | 50.56 | 50.56 | 66,500 |
| Jan 18, 2024 | 49.70 | 49.73 | 48.87 | 49.72 | 49.72 | 59,200 |
| Jan 17, 2024 | 48.89 | 49.56 | 48.47 | 49.31 | 49.31 | 39,800 |
| Jan 16, 2024 | 50.11 | 50.11 | 49.14 | 49.36 | 49.36 | 89,100 |
| Jan 12, 2024 | 49.88 | 50.60 | 49.76 | 50.16 | 50.16 | 23,200 |
| Jan 11, 2024 | 49.69 | 49.70 | 49.09 | 49.58 | 49.58 | 31,800 |
| Jan 10, 2024 | 48.83 | 49.53 | 48.70 | 49.38 | 49.38 | 39,000 |
| Jan 09, 2024 | 49.70 | 49.92 | 48.71 | 48.84 | 48.84 | 51,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.