Global X MSCI Argentina ETF

ARGT
🏛️ usa →
72.92
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 83.28 83.64 82.49 82.67 0.2M
2024-12-30 83.94 83.94 82.40 83.02 0.4M
2024-12-27 85.27 85.27 83.95 85.01 0.4M
2024-12-26 84.97 85.78 84.27 85.08 0.2M
2024-12-24 84.29 84.97 83.89 84.96 0.2M
2024-12-23 84.12 84.12 82.31 83.86 0.4M
2024-12-20 80.76 83.01 79.68 82.23 0.5M
2024-12-19 83.96 84.26 80.87 80.96 0.5M
2024-12-18 88.21 88.35 81.91 82.38 0.7M
2024-12-17 88.48 88.48 86.86 87.77 0.4M
2024-12-16 87.12 89.82 86.80 88.28 0.7M
2024-12-13 87.18 87.23 85.51 86.43 0.4M
2024-12-12 87.30 87.90 86.38 86.57 0.5M
2024-12-11 84.56 87.35 83.51 87.19 0.4M
2024-12-10 84.62 85.34 83.03 83.75 0.3M
2024-12-09 84.79 86.75 83.93 84.13 0.9M
2024-12-06 84.25 84.25 83.04 84.07 0.2M
2024-12-05 82.86 84.39 82.40 83.92 0.3M
2024-12-04 84.33 84.33 82.02 82.67 0.4M
2024-12-03 84.58 85.05 83.52 83.92 0.4M
2024-12-02 83.90 84.39 83.33 83.98 0.4M
2024-11-29 82.63 83.59 81.82 83.52 0.2M
2024-11-27 84.47 84.63 82.50 82.83 0.3M
2024-11-26 83.25 84.86 82.64 83.87 0.5M
2024-11-25 83.73 84.43 82.26 83.17 0.7M
2024-11-22 81.58 83.44 80.68 82.68 0.4M
2024-11-21 82.16 82.16 80.50 81.47 0.4M
2024-11-20 81.04 81.50 79.93 81.50 0.3M
2024-11-19 80.91 80.99 79.38 80.54 0.3M
2024-11-18 78.57 81.81 78.04 81.03 0.6M
2024-11-15 77.89 79.32 77.21 78.03 0.4M
2024-11-14 76.90 77.66 75.92 77.28 0.2M
2024-11-13 76.00 76.67 75.43 76.38 0.2M
2024-11-12 75.19 75.84 74.05 75.48 0.2M
2024-11-11 74.31 75.21 73.00 74.80 0.3M
2024-11-08 74.75 75.50 73.20 74.30 0.2M
2024-11-07 76.03 76.03 73.51 74.54 0.7M
2024-11-06 74.85 77.21 73.81 76.55 0.5M
2024-11-05 74.16 74.54 73.22 74.35 0.1M
2024-11-04 73.32 74.59 72.90 73.59 0.1M
2024-11-01 73.53 74.59 72.73 72.90 0.4M
2024-10-31 72.48 73.21 71.76 72.91 0.2M
2024-10-30 72.83 73.64 72.01 72.63 0.1M
2024-10-29 74.17 74.77 73.12 73.34 0.1M
2024-10-28 74.14 75.00 73.84 74.17 0.2M
2024-10-25 73.53 74.22 72.76 73.92 0.2M
2024-10-24 70.90 73.20 70.90 73.11 0.2M
2024-10-23 71.35 71.50 70.06 70.78 0.1M
2024-10-22 71.80 72.25 71.38 71.67 0.1M
2024-10-21 71.31 71.98 71.00 71.85 0.1M
2024-10-18 71.37 71.71 70.50 71.71 0.1M
2024-10-17 70.22 71.20 70.00 70.80 0.1M
2024-10-16 71.35 71.64 69.95 70.20 0.1M
2024-10-15 70.69 71.15 70.00 71.01 0.1M
2024-10-14 71.29 72.17 70.58 71.11 0.2M
2024-10-11 70.12 71.57 69.89 71.44 0.1M
2024-10-10 69.27 70.42 68.56 70.25 0.1M
2024-10-09 66.87 69.20 66.85 69.17 0.2M
2024-10-08 66.29 67.12 65.90 67.12 0.1M
2024-10-07 67.48 67.48 65.80 66.16 0.2M
2024-10-04 67.48 67.48 66.86 67.17 0.1M
2024-10-03 65.50 67.07 65.45 67.07 0.1M
2024-10-02 67.43 67.43 66.05 66.29 0.1M
2024-10-01 66.50 67.48 65.73 67.13 0.1M
2024-09-30 67.32 67.49 65.81 66.30 0.1M
2024-09-27 68.19 68.46 67.27 67.62 0.1M
2024-09-26 69.15 69.15 67.76 67.92 0.1M
2024-09-25 68.53 69.58 67.90 68.01 0.2M
2024-09-24 69.58 69.58 68.48 68.78 0.1M
2024-09-23 69.82 69.82 68.22 68.63 0.1M
2024-09-20 70.10 70.16 68.94 69.39 0.2M
2024-09-19 69.66 70.58 69.47 70.15 0.4M
2024-09-18 68.30 69.57 67.60 68.77 0.2M
2024-09-17 68.68 68.82 67.57 68.26 0.1M
2024-09-16 68.91 69.71 68.49 68.50 0.2M
2024-09-13 68.14 68.60 67.64 68.53 0.1M
2024-09-12 66.54 67.93 66.42 67.93 0.3M
2024-09-11 64.59 66.80 64.40 66.20 0.2M
2024-09-10 65.62 65.74 63.64 64.74 0.1M
2024-09-09 65.22 66.09 64.98 65.69 0.1M
2024-09-06 66.06 66.15 64.29 64.72 0.1M
2024-09-05 65.77 66.62 65.50 65.93 0.6M
2024-09-04 63.56 65.88 63.53 65.61 0.2M
2024-09-03 64.52 64.56 63.34 63.80 0.1M
2024-08-30 63.73 66.19 63.73 65.19 0.3M
2024-08-29 62.39 63.77 62.39 63.47 0.1M
2024-08-28 62.59 62.59 61.68 62.26 0.0M
2024-08-27 62.07 63.02 62.03 62.79 0.1M
2024-08-26 63.19 63.19 62.03 62.28 0.0M
2024-08-23 61.85 62.61 61.68 62.54 0.0M
2024-08-22 62.77 62.77 61.31 61.31 0.1M
2024-08-21 63.46 63.46 62.77 62.83 0.0M
2024-08-20 63.72 64.16 62.95 63.39 0.0M
2024-08-19 62.80 63.82 62.75 63.78 0.1M
2024-08-16 63.52 63.56 62.52 62.72 0.1M
2024-08-15 62.28 63.56 62.19 63.43 0.1M
2024-08-14 61.75 62.43 61.43 61.90 0.1M
2024-08-13 61.10 61.92 61.04 61.76 0.1M
2024-08-12 60.25 60.96 60.02 60.82 0.1M
2024-08-09 58.81 60.24 58.64 60.11 0.1M
2024-08-08 56.78 58.60 56.78 58.45 0.2M
2024-08-07 56.73 56.73 55.68 55.96 0.1M
2024-08-06 54.34 56.20 54.34 55.47 0.0M
2024-08-05 51.45 55.13 51.09 54.45 0.3M
2024-08-02 55.55 56.07 54.82 55.09 0.1M
2024-08-01 57.17 57.41 55.05 55.44 0.1M
2024-07-31 56.65 57.91 56.22 57.24 0.1M
2024-07-30 56.00 56.44 55.36 55.63 0.0M
2024-07-29 56.34 56.72 55.48 55.81 0.0M
2024-07-26 56.32 56.81 56.01 56.47 0.0M
2024-07-25 56.38 57.10 55.28 56.00 0.1M
2024-07-24 57.84 58.07 56.44 56.75 0.1M
2024-07-23 57.15 58.29 57.15 58.09 0.1M
2024-07-22 57.00 57.54 56.73 57.54 0.1M
2024-07-19 55.73 57.22 55.73 56.73 0.0M
2024-07-18 56.94 57.45 55.68 55.94 0.2M
2024-07-17 58.06 58.18 56.80 57.08 0.2M
2024-07-16 58.16 58.68 57.50 58.49 0.1M
2024-07-15 58.75 59.75 58.03 58.16 0.2M
2024-07-12 58.66 59.13 58.28 58.90 0.1M
2024-07-11 58.82 59.00 58.17 58.62 0.1M
2024-07-10 57.75 58.30 57.70 58.08 0.1M
2024-07-09 56.80 57.89 56.80 57.58 0.1M
2024-07-08 56.43 57.07 56.08 56.84 0.1M
2024-07-05 56.30 56.83 55.64 56.39 0.1M
2024-07-03 55.55 56.09 55.26 55.84 0.1M
2024-07-02 54.52 55.35 54.47 55.16 0.3M
2024-07-01 57.35 57.35 54.66 54.80 0.3M
2024-06-28 57.93 58.09 56.65 56.81 0.0M
2024-06-27 57.01 57.58 56.50 57.52 0.1M
2024-06-26 57.67 57.67 56.84 57.13 0.1M
2024-06-25 56.68 57.60 56.60 57.40 0.1M
2024-06-24 56.86 57.20 56.12 56.74 0.1M
2024-06-21 56.86 57.05 56.00 56.71 0.1M
2024-06-20 58.14 58.63 56.36 57.06 0.3M
2024-06-18 57.74 58.50 57.59 58.14 0.1M
2024-06-17 58.49 58.57 57.17 57.43 0.2M
2024-06-14 58.79 58.84 58.04 58.46 0.2M
2024-06-13 60.44 60.44 58.00 58.89 0.5M
2024-06-12 57.19 58.51 57.19 57.74 0.3M
2024-06-11 57.87 57.87 56.95 57.12 0.2M
2024-06-10 57.19 58.39 56.35 58.18 0.4M
2024-06-07 57.49 57.85 56.76 57.12 0.2M
2024-06-06 58.88 58.88 57.58 57.75 0.2M
2024-06-05 59.11 59.11 57.22 58.45 0.5M
2024-06-04 60.45 60.72 58.11 58.50 0.4M
2024-06-03 63.31 63.45 60.93 61.21 0.3M
2024-05-31 63.78 63.78 61.72 62.76 0.2M
2024-05-30 61.31 63.55 61.21 63.38 0.5M
2024-05-29 60.38 61.29 59.93 61.23 0.3M
2024-05-28 60.34 61.32 59.84 60.82 0.2M
2024-05-24 58.92 60.56 58.51 59.48 0.3M
2024-05-23 61.50 61.50 58.78 58.92 0.3M
2024-05-22 63.87 63.87 60.67 60.94 0.5M
2024-05-21 64.71 64.93 63.30 63.84 0.3M
2024-05-20 64.50 64.94 63.52 64.77 0.3M
2024-05-17 63.80 64.59 63.70 64.00 0.2M
2024-05-16 64.16 64.23 63.16 63.67 0.1M
2024-05-15 62.64 64.30 62.52 64.00 0.3M
2024-05-14 61.70 62.72 61.01 62.42 0.3M
2024-05-13 62.76 62.80 61.01 61.47 0.3M
2024-05-10 64.00 64.05 62.00 62.29 0.3M
2024-05-09 64.53 64.53 62.60 63.28 0.3M
2024-05-08 63.55 64.70 63.00 63.76 0.6M
2024-05-07 65.82 65.82 63.00 63.36 0.4M
2024-05-06 62.48 63.72 61.66 63.33 0.2M
2024-05-03 59.41 61.49 59.41 61.33 0.2M
2024-05-02 58.20 58.75 57.00 58.56 0.1M
2024-05-01 57.35 58.30 56.52 57.41 0.1M
2024-04-30 57.14 58.43 56.89 57.42 0.2M
2024-04-29 56.60 57.67 56.21 57.26 0.3M
2024-04-26 55.35 56.34 55.03 56.33 0.1M
2024-04-25 54.13 54.97 53.66 54.62 0.0M
2024-04-24 56.33 56.33 54.39 54.53 0.1M
2024-04-23 56.02 56.84 55.84 55.84 0.1M
2024-04-22 53.70 56.09 53.29 55.79 0.1M
2024-04-19 52.70 54.18 52.70 53.47 0.0M
2024-04-18 53.21 53.64 52.75 52.90 0.1M
2024-04-17 53.52 53.75 52.51 53.03 0.1M
2024-04-16 52.90 53.49 52.19 53.10 0.1M
2024-04-15 56.18 56.48 53.50 53.55 0.1M
2024-04-12 57.00 57.56 55.61 55.63 0.1M
2024-04-11 57.10 57.46 56.23 57.28 0.0M
2024-04-10 56.42 57.03 56.07 56.54 0.1M
2024-04-09 57.11 58.41 56.61 57.06 0.1M
2024-04-08 56.66 57.22 56.00 56.82 0.1M
2024-04-05 54.61 56.42 54.61 56.12 0.1M
2024-04-04 55.83 56.02 54.35 54.62 0.1M
2024-04-03 53.46 55.42 53.46 55.24 0.1M
2024-04-02 54.07 54.07 53.33 53.59 0.0M
2024-04-01 54.00 54.29 53.95 54.16 0.0M
2024-03-28 54.23 54.48 53.61 53.79 0.0M
2024-03-27 53.58 54.03 53.08 53.98 0.1M
2024-03-26 54.26 54.31 53.23 53.44 0.1M
2024-03-25 55.00 55.16 53.85 54.26 0.1M
2024-03-22 54.16 54.71 53.92 54.40 0.0M
2024-03-21 53.85 54.32 53.13 54.21 0.0M
2024-03-20 52.00 53.59 51.53 53.32 0.1M
2024-03-19 52.10 52.92 51.28 51.98 0.0M
2024-03-18 51.47 52.41 50.73 52.31 0.1M
2024-03-15 50.59 51.34 50.55 50.82 0.0M
2024-03-14 51.30 51.50 50.65 50.76 0.1M
2024-03-13 50.00 51.48 50.00 51.07 0.1M
2024-03-12 49.81 50.18 49.27 49.96 0.0M
2024-03-11 49.62 50.01 49.00 49.53 0.1M
2024-03-08 50.18 50.52 49.40 49.57 0.0M
2024-03-07 50.40 50.43 49.81 49.83 0.1M
2024-03-06 49.74 50.58 49.41 50.34 0.0M
2024-03-05 49.87 50.25 48.80 48.92 0.1M
2024-03-04 51.07 51.50 49.95 49.95 0.1M
2024-03-01 50.00 50.58 49.56 50.53 0.1M
2024-02-29 49.73 51.01 49.62 49.86 0.0M
2024-02-28 49.56 49.61 49.17 49.17 0.0M
2024-02-27 50.48 50.72 49.55 49.55 0.0M
2024-02-26 50.37 51.08 50.05 50.24 0.0M
2024-02-23 50.41 50.90 49.44 50.57 0.0M
2024-02-22 50.70 52.21 50.44 51.70 0.0M
2024-02-21 50.21 50.41 49.64 50.11 0.0M
2024-02-20 50.28 50.94 49.67 50.15 0.0M
2024-02-16 50.33 50.73 50.26 50.33 0.0M
2024-02-15 49.90 50.30 49.79 50.22 0.1M
2024-02-14 49.49 49.78 49.01 49.66 0.1M
2024-02-13 49.58 49.61 48.55 48.89 0.1M
2024-02-12 50.38 50.77 50.25 50.46 0.1M
2024-02-09 49.42 50.59 49.42 50.36 0.0M
2024-02-08 50.06 50.47 49.24 49.34 0.0M
2024-02-07 51.02 51.02 49.80 50.23 0.1M
2024-02-06 52.35 52.35 51.37 51.64 0.2M
2024-02-05 53.24 53.29 51.50 51.88 0.1M
2024-02-02 53.39 53.57 53.01 53.21 0.1M
2024-02-01 52.95 53.48 52.74 53.29 0.1M
2024-01-31 52.61 53.74 52.37 52.39 0.1M
2024-01-30 52.71 53.29 52.71 52.74 0.0M
2024-01-29 53.99 54.00 52.34 53.08 0.1M
2024-01-26 53.18 53.86 52.91 53.66 0.1M
2024-01-25 52.31 53.17 52.31 52.94 0.2M
2024-01-24 52.18 52.54 51.59 51.94 0.0M
2024-01-23 51.69 51.86 51.10 51.40 0.1M
2024-01-22 50.86 51.85 50.86 51.40 0.3M
2024-01-19 49.81 50.67 49.73 50.56 0.1M
2024-01-18 49.70 49.73 48.87 49.72 0.1M
2024-01-17 48.89 49.56 48.47 49.31 0.0M
2024-01-16 50.11 50.11 49.14 49.36 0.1M
2024-01-12 49.88 50.60 49.76 50.16 0.0M
2024-01-11 49.69 49.70 49.09 49.58 0.0M
2024-01-10 48.83 49.53 48.70 49.38 0.0M
2024-01-09 49.70 49.92 48.71 48.84 0.1M
2024-01-08 49.43 50.20 49.16 50.19 0.1M
2024-01-05 49.20 49.84 49.15 49.53 0.1M
2024-01-04 49.50 50.07 49.17 49.17 0.1M
2024-01-03 49.81 50.49 49.80 49.88 0.1M
2024-01-02 51.05 51.05 50.18 50.21 0.1M