Global X MSCI Argentina ETF Historical Stock Prices

(ETF)
ARGT 
$24.9
*  
unch
unch
Get ARGT Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading ARGT now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.94 N/A N/A 24.90 0
01/13/2017 24.92 25.19 24.92 25.13 111,834
01/12/2017 25.17 25.17 24.8476 24.9 53,641
01/11/2017 25.17 25.2 24.79 24.99 63,853
01/10/2017 24.49 25.0586 24.49 25.05 73,492
01/09/2017 24.31 24.49 24.225 24.45 42,740
01/06/2017 23.99 24.36 23.9422 24.34 146,271
01/05/2017 23.96 24.22 23.96 24.2 111,451
01/04/2017 23.77 23.89 23.6595 23.86 21,979
01/03/2017 23.22 23.77 23.22 23.68 33,342
12/30/2016 22.93 23.1 22.93 23.0613 3,586
12/29/2016 22.88 23.08 22.68 23.08 7,450
12/28/2016 22.92 22.92 22.63 22.63 99,721
12/27/2016 22.74 22.84 22.65 22.83 17,585
12/23/2016 22.57 22.62 22.44 22.58 10,340
12/22/2016 22.5 22.64 22.33 22.5 93,977
12/21/2016 22.47 22.61 22.21 22.56 73,553
12/20/2016 22.42 22.42 22.22 22.4 116,494
12/19/2016 22.64 22.64 22.23 22.24 56,917
12/16/2016 22.84 22.84 22.52 22.59 11,721
12/15/2016 22.76 22.98 22.68 22.83 30,237
12/14/2016 23.26 23.28 22.89 22.9 49,484
12/13/2016 23.26 23.38 23.12 23.25 257,919
12/12/2016 23.2 23.209 22.9752 23 170,578
12/09/2016 23.13 23.35 23.101 23.14 16,523
12/08/2016 23.5 23.51 23.1849 23.25 14,675
12/07/2016 23.48 23.5 23.3253 23.47 30,241
12/06/2016 23.2 23.2999 23.17 23.29 21,088
12/05/2016 23.1 23.32 22.96 23.32 35,798
12/02/2016 22.8 23.07 22.7565 22.97 10,337
12/01/2016 23.09 23.09 22.84 22.84 6,733
11/30/2016 23.05 23.21 22.97 23.106 46,380
11/29/2016 22.8339 23.0382 22.8215 22.9 50,287
11/28/2016 23.164 23.23 23 23.1 46,772
11/25/2016 23.22 23.22 23.01 23.14 11,903
11/23/2016 23.04 23.32 23.04 23.28 27,729
11/22/2016 23.33 23.37 23.07 23.29 81,182
11/21/2016 22.65 23.15 22.65 23.12 36,601
11/18/2016 22.63 22.6915 22.57 22.59 12,523
11/17/2016 22.8648 22.8689 22.69 22.69 16,064
11/16/2016 22.702 22.76 22.62 22.65 12,100
11/15/2016 22.3 22.9799 22.2801 22.85 22,886
11/14/2016 22.14 22.41 22.01 22.41 353,335
11/11/2016 22.68 22.728 22.13 22.42 85,582
11/10/2016 23.71 23.8 23.03 23.04 68,054
11/09/2016 23.2 23.8935 22.901 23.6901 67,221
11/08/2016 23.53 23.68 23.24 23.61 28,481
11/07/2016 23.48 23.595 23.46 23.5 31,060
11/04/2016 22.94 23.406 22.94 23.23 23,233
11/03/2016 23.14 23.21 22.9 23.13 37,926
11/02/2016 23.41 23.4552 23.01 23.15 74,504
11/01/2016 23.8 23.94 23.5 23.69 31,174
10/31/2016 23.78 23.8399 23.68 23.8 39,111
10/28/2016 24.07 24.07 23.67 23.88 246,901
10/27/2016 24.18 24.19 23.94 23.94 52,423
10/26/2016 24.29 24.29 23.95 24.08 51,116
10/25/2016 24.54 24.55 24.25 24.3 36,045
10/24/2016 24.41 24.66 24.3582 24.52 73,722
10/21/2016 24.25 24.42 24.18 24.32 26,552
10/20/2016 24.33 24.43 24.064 24.37 153,591
10/19/2016 24.28 24.4 24.01 24.37 15,532
10/18/2016 24.27 24.27 23.98 24.11 9,640
10/17/2016 23.7 24 23.7 23.98 7,837
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?