Singapore markets closed

Global X MSCI Argentina ETF (ARGT)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
58.46-0.43 (-0.73%)
At close: 04:00PM EDT
58.80 +0.34 (+0.58%)
After hours: 06:06PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202458.7958.8458.0458.4658.46103,200
13 Jun 202460.4460.4458.0058.8958.89464,500
12 Jun 202457.1958.5157.1957.7457.74251,200
11 Jun 202457.8757.8756.9557.1257.12172,000
10 Jun 202457.1958.3956.3558.1858.18391,000
07 Jun 202457.4957.8556.7657.1257.12158,600
06 Jun 202458.8858.8857.5857.7557.75202,600
05 Jun 202459.1159.1157.2258.4558.45489,600
04 Jun 202460.4560.7258.1158.5058.50379,200
03 Jun 202463.3163.4560.9361.2161.21292,100
31 May 202463.7863.7861.7262.7662.76190,600
30 May 202461.3163.5561.2163.3863.38467,900
29 May 202460.3861.2959.9361.2361.23298,200
28 May 202460.3461.3259.8460.8260.82192,700
24 May 202458.9260.5658.5159.4859.48290,600
23 May 202461.5061.5058.7858.9258.92319,000
22 May 202463.8763.8760.6760.9460.94509,400
21 May 202464.7164.9363.3063.8463.84306,700
20 May 202464.5064.9463.5264.7764.77302,000
17 May 202463.8064.5963.7064.0064.00159,900
16 May 202464.1664.2363.1663.6763.67112,700
15 May 202462.6464.3062.5264.0064.00271,700
14 May 202461.7062.7261.0162.4262.42326,000
13 May 202462.7662.8061.0161.4761.47260,000
10 May 202464.0064.0562.0062.2962.29272,400
09 May 202464.5364.5362.6063.2863.28303,700
08 May 202463.5564.7063.0063.7663.76567,300
07 May 202465.8265.8263.0063.3663.36442,500
06 May 202462.4863.7261.6663.3363.33231,600
03 May 202459.4161.4959.4161.3361.33177,200
02 May 202458.2058.7557.0058.5658.56102,500
01 May 202457.3558.3056.5257.4157.4172,200
30 Apr 202457.1458.4356.8957.4257.42236,600
29 Apr 202456.6057.6756.2157.2657.26297,700
26 Apr 202455.3556.3455.0356.3356.3366,900
25 Apr 202454.1354.9753.6654.6254.6248,200
24 Apr 202456.3356.3354.3954.5354.5357,200
23 Apr 202456.0256.8455.8455.8455.8493,700
22 Apr 202453.7056.0953.2955.7955.7986,900
19 Apr 202452.7054.1852.7053.4753.4731,300
18 Apr 202453.2153.6452.7552.9052.90143,700
17 Apr 202453.5253.7552.5153.0353.0367,200
16 Apr 202452.9053.4952.1953.1053.10110,900
15 Apr 202456.1856.4853.5053.5553.5586,000
12 Apr 202457.0057.5655.6155.6355.6358,500
11 Apr 202457.1057.4656.2357.2857.2843,700
10 Apr 202456.4257.0356.0756.5456.5464,600
09 Apr 202457.1158.4156.6157.0657.06108,000
08 Apr 202456.6657.2256.0056.8256.8262,000
05 Apr 202454.6156.4254.6156.1256.1254,200
04 Apr 202455.8356.0254.3554.6254.6252,500
03 Apr 202453.4655.4253.4655.2455.2478,800
02 Apr 202454.0754.0753.3353.5953.5929,800
01 Apr 202454.0054.2953.9554.1654.1618,400
28 Mar 202454.2354.4853.6153.7953.7938,700
27 Mar 202453.5854.0353.0853.9853.9870,700
26 Mar 202454.2654.3153.2353.4453.4454,000
25 Mar 202455.0055.1653.8554.2654.26103,600
22 Mar 202454.1654.7153.9254.4054.4045,900
21 Mar 202453.8554.3253.1354.2154.2146,400
20 Mar 202452.0053.5951.5353.3253.3262,500
19 Mar 202452.1052.9251.2851.9851.9846,500
18 Mar 202451.4752.4150.7352.3152.3164,200
15 Mar 202450.5951.3450.5550.8250.8224,600
14 Mar 202451.3051.5050.6550.7650.7652,000
13 Mar 202450.0051.4850.0051.0751.0782,400
12 Mar 202449.8150.1849.2749.9649.9643,900
11 Mar 202449.6250.0149.0049.5349.5356,900
08 Mar 202450.1850.5249.4049.5749.5728,900
07 Mar 202450.4050.4349.8149.8349.83125,800
06 Mar 202449.7450.5849.4150.3450.3445,300
05 Mar 202449.8750.2548.8048.9248.92138,900
04 Mar 202451.0751.5049.9549.9549.9555,200
01 Mar 202450.0050.5849.5650.5350.5383,700
29 Feb 202449.7351.0149.6249.8649.8634,600
28 Feb 202449.5649.6149.1749.1749.1723,300
27 Feb 202450.4850.7249.5549.5549.5525,800
26 Feb 202450.3751.0850.0550.2450.2447,000
23 Feb 202450.4150.9049.4450.5750.5745,200
22 Feb 202450.7052.2150.4451.7051.7047,700
21 Feb 202450.2150.4149.6450.1150.1135,900
20 Feb 202450.2850.9449.6750.1550.1529,100
16 Feb 202450.3350.7350.2650.3350.3317,200
15 Feb 202449.9050.3049.7950.2250.2296,200
14 Feb 202449.4949.7849.0149.6649.6665,600
13 Feb 202449.5849.6148.5548.8948.8962,000
12 Feb 202450.3850.7750.2550.4650.4678,600
09 Feb 202449.4250.5949.4250.3650.3618,300
08 Feb 202450.0650.4749.2449.3449.3444,200
07 Feb 202451.0251.0249.8050.2350.2389,900
06 Feb 202452.3552.3551.3751.6451.64189,900
05 Feb 202453.2453.2951.5051.8851.88114,600
02 Feb 202453.3953.5753.0153.2153.21104,900
01 Feb 202452.9553.4852.7453.2953.2972,300
31 Jan 202452.6153.7452.3752.3952.3985,300
30 Jan 202452.7153.2952.7152.7452.7449,000
29 Jan 202453.9954.0052.3453.0853.08146,900
26 Jan 202453.1853.8652.9153.6653.66127,400
25 Jan 202452.3153.1752.3152.9452.94152,200
24 Jan 202452.1852.5451.5951.9451.9449,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...