Global X MSCI Argentina ETF (NY: ARGT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	80.76	83.01	79.68	82.23	538,453	+1.27(+1.57%)
Dec 19, 2024	83.96	84.26	80.87	80.96	451,601	-1.42(-1.72%)
Dec 18, 2024	88.21	88.35	81.91	82.38	725,755	-5.39(-6.14%)
Dec 17, 2024	88.48	88.48	86.86	87.77	437,663	-0.51(-0.58%)
Dec 16, 2024	87.12	89.82	86.80	88.28	695,452	+1.85(+2.14%)
Dec 13, 2024	87.18	87.23	85.51	86.43	435,016	-0.14(-0.16%)
Dec 12, 2024	87.30	87.90	86.38	86.57	458,273	-0.62(-0.71%)
Dec 11, 2024	84.56	87.35	83.51	87.19	439,395	+3.44(+4.11%)
Dec 10, 2024	84.62	85.34	83.03	83.75	270,871	-0.38(-0.45%)
Dec 09, 2024	84.79	86.75	83.93	84.13	877,524	+0.06(+0.07%)
Dec 06, 2024	84.25	84.25	83.04	84.07	200,122	+0.15(+0.18%)
Dec 05, 2024	82.86	84.39	82.40	83.92	288,996	+1.25(+1.51%)
Dec 04, 2024	84.33	84.33	82.02	82.67	441,080	-1.25(-1.49%)
Dec 03, 2024	84.58	85.05	83.52	83.92	399,575	-0.06(-0.07%)
Dec 02, 2024	83.90	84.39	83.33	83.98	423,148	+0.46(+0.55%)
Nov 29, 2024	82.63	83.59	81.82	83.52	172,311	+0.69(+0.83%)
Nov 27, 2024	84.47	84.63	82.50	82.83	333,520	-1.04(-1.24%)
Nov 26, 2024	83.25	84.86	82.64	83.87	459,706	+0.70(+0.84%)
Nov 25, 2024	83.73	84.43	82.26	83.17	674,396	+0.49(+0.59%)
Nov 22, 2024	81.58	83.44	80.68	82.68	416,070	+1.21(+1.49%)
Nov 21, 2024	82.16	82.16	80.50	81.47	393,229	-0.03(-0.04%)
Nov 20, 2024	81.04	81.50	79.93	81.50	325,612	+0.96(+1.19%)
Nov 19, 2024	80.91	80.99	79.38	80.54	325,989	-0.49(-0.60%)
Nov 18, 2024	78.57	81.81	78.04	81.03	596,043	+3.00(+3.84%)
Nov 15, 2024	77.89	79.32	77.21	78.03	412,006	+0.75(+0.97%)
Nov 14, 2024	76.90	77.66	75.92	77.28	163,092	+0.90(+1.18%)
Nov 13, 2024	76.00	76.67	75.43	76.38	222,594	+0.90(+1.19%)
Nov 12, 2024	75.19	75.84	74.05	75.48	243,835	+0.68(+0.91%)
Nov 11, 2024	74.31	75.21	73.00	74.80	274,170	+0.50(+0.67%)
Nov 08, 2024	74.75	75.50	73.20	74.30	209,398	-0.24(-0.32%)
Nov 07, 2024	76.03	76.03	73.51	74.54	664,190	-2.01(-2.63%)
Nov 06, 2024	74.85	77.21	73.81	76.55	539,291	+2.20(+2.96%)
Nov 05, 2024	74.16	74.54	73.22	74.35	92,714	+0.76(+1.03%)
Nov 04, 2024	73.32	74.59	72.90	73.59	90,900	+0.69(+0.95%)
Nov 01, 2024	73.53	74.59	72.73	72.90	398,636	-0.01(-0.01%)
Oct 31, 2024	72.48	73.20	71.76	72.91	168,702	+0.28(+0.39%)
Oct 30, 2024	72.83	73.64	72.01	72.63	140,757	-0.71(-0.97%)
Oct 29, 2024	74.17	74.77	73.11	73.34	109,516	-0.83(-1.12%)
Oct 28, 2024	74.14	75.00	73.84	74.17	150,411	+0.25(+0.34%)
Oct 25, 2024	73.53	74.22	72.76	73.92	174,588	+0.81(+1.11%)
Oct 24, 2024	70.90	73.20	70.90	73.11	247,251	+2.33(+3.29%)
Oct 23, 2024	71.35	71.50	70.06	70.78	112,950	-0.89(-1.24%)
Oct 22, 2024	71.80	72.25	71.38	71.67	90,660	-0.18(-0.25%)
Oct 21, 2024	71.31	71.98	71.00	71.85	87,111	+0.14(+0.20%)
Oct 18, 2024	71.37	71.71	70.50	71.71	111,612	+0.91(+1.29%)
Oct 17, 2024	70.22	71.20	70.00	70.80	69,759	+0.60(+0.85%)
Oct 16, 2024	71.35	71.64	69.95	70.20	59,415	-0.81(-1.14%)
Oct 15, 2024	70.69	71.15	70.00	71.01	128,316	-0.10(-0.14%)
Oct 14, 2024	71.29	72.17	70.58	71.11	183,797	-0.33(-0.46%)
Oct 11, 2024	70.12	71.57	69.89	71.44	143,068	+1.19(+1.69%)
Oct 10, 2024	69.27	70.42	68.56	70.25	94,928	+1.08(+1.56%)
Oct 09, 2024	66.87	69.20	66.85	69.17	192,063	+2.05(+3.05%)
Oct 08, 2024	66.29	67.12	65.90	67.12	89,877	+0.96(+1.45%)
Oct 07, 2024	67.48	67.48	65.80	66.16	203,525	-1.01(-1.50%)
Oct 04, 2024	67.48	67.48	66.86	67.17	103,129	+0.10(+0.15%)
Oct 03, 2024	65.50	67.07	65.45	67.07	92,656	+0.78(+1.18%)
Oct 02, 2024	67.43	67.43	66.05	66.29	70,859	-0.84(-1.25%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.