Global X MSCI Argentina ETF

ARGT
🏛️ germany →
62.40
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
2021-12-30 27.64 27.70 27.64 27.68 0.0M
2021-12-29 27.70 27.74 27.32 27.56 0.0M
2021-12-28 27.68 28.18 27.68 27.71 0.0M
2021-12-27 27.10 27.64 27.06 27.59 0.0M
2021-12-23 26.58 27.05 26.58 27.03 0.0M
2021-12-22 26.62 26.62 26.34 26.54 0.0M
2021-12-21 25.96 26.66 25.91 26.61 0.0M
2021-12-20 26.40 26.40 25.62 25.90 0.0M
2021-12-17 26.27 26.60 25.98 26.43 0.0M
2021-12-16 26.14 26.53 26.07 26.26 0.0M
2021-12-15 25.91 26.18 25.61 26.10 0.0M
2021-12-14 26.15 26.18 26.01 26.05 0.0M
2021-12-13 26.53 26.57 25.82 26.20 0.0M
2021-12-10 26.66 26.89 26.46 26.46 0.0M
2021-12-09 27.11 27.14 26.70 26.70 0.0M
2021-12-08 27.02 27.18 26.96 27.07 0.0M
2021-12-07 26.29 27.30 26.28 27.07 0.0M
2021-12-06 25.68 26.36 25.50 26.27 0.0M
2021-12-03 26.26 26.30 25.48 25.60 0.0M
2021-12-02 25.54 26.31 25.52 26.31 0.0M
2021-12-01 25.66 26.45 25.64 25.74 0.0M
2021-11-30 26.04 26.10 25.67 25.69 0.0M
2021-11-29 26.27 26.36 26.15 26.36 0.0M
2021-11-26 27.34 29.02 25.92 29.02 0.0M
2021-11-25 27.36 27.36 27.36 27.36 0.0M
2021-11-24 27.66 27.75 27.39 27.53 0.0M
2021-11-23 27.98 28.02 27.39 27.43 0.0M
2021-11-22 28.56 28.80 27.86 28.00 0.0M
2021-11-19 29.26 29.52 28.55 28.73 0.0M
2021-11-18 29.39 29.39 28.78 29.02 0.0M
2021-11-17 29.95 29.95 29.34 29.34 0.0M
2021-11-16 30.91 30.92 29.89 29.93 0.0M
2021-11-15 30.68 30.83 30.61 30.83 0.0M
2021-11-12 31.15 31.15 29.87 30.79 0.0M
2021-11-11 30.77 31.31 30.77 31.05 0.0M
2021-11-10 31.23 31.59 31.17 31.17 0.0M
2021-11-09 30.62 31.03 30.62 31.03 0.0M
2021-11-08 30.20 30.71 30.19 30.71 0.0M
2021-11-05 29.53 30.14 29.52 30.14 0.0M
2021-11-04 29.47 29.70 29.39 29.48 0.0M
2021-11-03 28.71 29.18 28.71 29.18 0.0M
2021-11-02 28.52 28.62 28.50 28.62 0.0M
2021-11-01 28.42 28.71 28.40 28.49 0.0M
2021-10-29 28.84 28.84 28.61 28.64 0.0M
2021-10-28 28.87 28.92 28.73 28.73 0.0M
2021-10-27 29.58 29.66 29.24 29.24 0.0M
2021-10-26 29.61 29.87 29.61 29.66 0.0M
2021-10-25 28.98 29.98 28.98 29.74 0.0M
2021-10-22 29.39 29.48 28.88 28.88 0.0M
2021-10-21 29.69 29.73 29.33 29.41 0.0M
2021-10-20 29.18 29.62 29.18 29.57 0.0M
2021-10-19 29.17 29.36 29.15 29.36 0.0M
2021-10-18 28.99 29.44 28.95 29.40 0.0M
2021-10-15 28.51 29.02 28.49 28.89 0.0M
2021-10-14 28.26 28.67 28.21 28.67 0.0M
2021-10-13 28.04 28.27 28.03 28.21 0.0M
2021-10-12 27.94 28.14 27.92 28.14 0.0M
2021-10-11 27.99 28.29 27.96 28.11 0.0M
2021-10-08 28.45 28.54 28.27 28.27 0.0M
2021-10-07 28.17 28.60 28.14 28.48 0.0M
2021-10-06 28.34 28.42 27.88 27.88 0.0M
2021-10-05 28.16 28.39 28.15 28.34 0.0M
2021-10-04 28.67 28.67 28.11 28.12 0.0M
2021-10-01 28.80 28.91 28.55 28.64 0.0M
2021-09-30 28.36 28.87 28.36 28.87 0.0M
2021-09-29 28.43 28.77 28.43 28.45 0.0M
2021-09-28 29.02 29.08 28.34 28.43 0.0M
2021-09-27 29.58 29.66 29.20 29.20 0.0M
2021-09-24 29.93 29.93 29.59 29.65 0.0M
2021-09-23 29.98 30.06 29.96 30.04 0.0M
2021-09-22 29.62 30.06 29.61 30.01 0.0M
2021-09-21 29.41 29.93 29.41 29.73 0.0M
2021-09-20 30.74 30.75 29.30 29.45 0.0M
2021-09-17 30.96 31.05 30.74 30.75 0.0M
2021-09-16 30.87 31.08 30.64 31.08 0.0M
2021-09-15 30.82 30.93 30.66 30.82 0.0M
2021-09-14 30.84 30.97 30.82 30.88 0.0M
2021-09-13 30.23 31.52 30.23 30.86 0.0M
2021-09-10 30.52 30.81 30.45 30.45 0.0M
2021-09-09 30.86 30.95 30.52 30.52 0.0M
2021-09-08 31.37 31.39 30.55 30.86 0.0M
2021-09-07 30.77 31.20 30.77 31.16 0.0M
2021-09-06 30.79 30.79 30.79 30.79 0.0M
2021-09-03 30.64 30.86 30.64 30.80 0.0M
2021-09-02 30.80 31.06 30.77 30.89 0.0M
2021-09-01 31.11 31.13 31.07 31.09 0.0M
2021-08-31 31.11 31.21 30.77 30.84 0.0M
2021-08-30 30.57 31.11 30.55 31.11 0.0M
2021-08-27 30.16 30.70 30.15 30.61 0.0M
2021-08-26 30.27 30.28 30.08 30.22 0.0M
2021-08-25 30.09 30.25 30.02 30.18 0.0M
2021-08-24 29.23 30.08 29.23 30.05 0.0M
2021-08-23 28.62 29.16 28.61 29.16 0.0M
2021-08-20 28.23 28.71 28.23 28.66 0.0M
2021-08-19 28.52 28.52 28.21 28.28 0.0M
2021-08-18 28.59 28.66 28.41 28.66 0.0M
2021-08-17 28.50 28.52 28.23 28.23 0.0M
2021-08-16 28.77 28.78 28.30 28.42 0.0M
2021-08-13 28.83 28.93 28.71 28.92 0.0M
2021-08-12 28.80 28.85 28.62 28.80 0.0M
2021-08-11 28.55 28.77 28.47 28.77 0.0M
2021-08-10 27.64 28.48 27.64 28.48 0.0M
2021-08-09 27.91 27.93 27.68 27.74 0.0M
2021-08-06 27.71 27.94 27.68 27.94 0.0M
2021-08-05 26.43 27.82 26.41 27.82 0.0M
2021-08-04 26.33 26.47 26.30 26.42 0.0M
2021-08-03 26.27 26.37 26.09 26.21 0.0M
2021-08-02 26.39 26.54 26.36 26.48 0.0M
2021-07-30 26.87 26.87 26.50 26.50 0.0M
2021-07-29 26.82 26.96 26.77 26.94 0.0M
2021-07-28 26.23 26.75 26.23 26.69 0.0M
2021-07-27 26.38 26.41 25.86 25.91 0.0M
2021-07-26 26.41 26.55 26.34 26.45 0.0M
2021-07-23 26.40 26.46 26.33 26.41 0.0M
2021-07-22 26.24 26.41 26.20 26.41 0.0M
2021-07-21 25.94 26.20 25.94 26.16 0.0M
2021-07-20 25.30 25.87 25.30 25.86 0.0M
2021-07-19 25.59 25.68 25.07 25.18 0.0M
2021-07-16 25.77 25.95 25.66 25.66 0.0M
2021-07-15 25.80 25.95 25.73 25.73 0.0M
2021-07-14 26.23 26.55 25.98 25.98 0.0M
2021-07-13 25.96 26.34 25.96 26.28 0.0M
2021-07-12 25.86 25.95 25.80 25.93 0.0M
2021-07-09 25.35 25.77 25.30 25.77 0.0M
2021-07-08 25.95 25.95 25.12 25.36 0.0M
2021-07-07 25.86 25.95 25.74 25.74 0.0M
2021-07-06 25.95 26.14 25.73 25.73 0.0M
2021-07-05 26.00 26.00 26.00 26.00 0.0M
2021-07-02 25.93 26.23 25.89 25.98 0.0M
2021-07-01 26.16 26.23 25.84 25.95 0.0M
2021-06-30 26.23 26.40 26.11 26.11 0.0M
2021-06-29 26.47 26.49 26.09 26.23 0.0M
2021-06-28 26.48 26.68 26.32 26.32 0.0M
2021-06-25 27.01 27.01 26.33 26.38 0.0M
2021-06-24 26.80 27.05 26.78 27.02 0.0M
2021-06-23 26.66 26.96 26.59 26.90 0.0M
2021-06-22 26.36 26.44 26.27 26.44 0.0M
2021-06-21 26.44 26.44 26.21 26.33 0.0M
2021-06-18 26.66 26.69 26.43 26.43 0.0M
2021-06-17 26.59 26.77 26.46 26.51 0.0M
2021-06-16 26.18 26.44 26.16 26.44 0.0M
2021-06-15 26.43 26.46 26.12 26.14 0.0M
2021-06-14 26.22 26.51 26.18 26.46 0.0M
2021-06-11 26.26 26.43 26.17 26.20 0.0M
2021-06-10 25.91 26.27 25.90 26.22 0.0M
2021-06-09 25.59 26.05 25.56 26.05 0.0M
2021-06-08 25.86 26.00 25.62 25.62 0.0M
2021-06-07 25.66 25.92 25.66 25.78 0.0M
2021-06-04 25.36 25.55 25.36 25.53 0.0M
2021-06-03 25.52 25.57 25.20 25.32 0.0M
2021-06-02 25.36 25.53 25.36 25.50 0.0M
2021-06-01 25.11 25.59 25.09 25.41 0.0M
2021-05-31 25.16 25.16 25.09 25.09 0.0M
2021-05-28 24.66 25.14 24.66 25.14 0.0M
2021-05-27 24.64 24.81 24.50 24.81 0.0M
2021-05-26 24.11 24.66 24.11 24.66 0.0M
2021-05-25 24.41 24.41 24.12 24.16 0.0M
2021-05-24 24.40 24.40 24.39 24.39 0.0M
2021-05-21 24.61 24.76 24.38 24.46 0.0M
2021-05-20 24.41 24.66 24.41 24.66 0.0M
2021-05-19 24.58 24.63 24.21 24.38 0.0M
2021-05-18 24.55 24.75 24.45 24.75 0.0M
2021-05-17 24.66 24.66 24.14 24.48 0.0M
2021-05-14 23.88 24.68 23.80 24.68 0.0M
2021-05-13 23.82 24.02 23.61 23.61 0.0M
2021-05-12 24.27 24.28 23.85 23.96 0.0M
2021-05-11 24.31 24.34 23.89 24.25 0.0M
2021-05-10 24.74 24.80 24.55 24.55 0.0M
2021-05-07 24.32 24.79 24.28 24.73 0.0M
2021-05-06 24.59 24.59 24.17 24.40 0.0M
2021-05-05 24.37 24.80 24.37 24.68 0.0M
2021-05-04 24.80 24.86 24.20 24.34 0.0M
2021-05-03 24.88 25.05 24.82 24.82 0.0M
2021-04-30 25.00 25.11 24.94 25.08 0.0M
2021-04-29 25.22 25.36 24.86 25.03 0.0M
2021-04-28 25.36 25.59 25.30 25.34 0.0M
2021-04-27 25.25 25.59 25.21 25.54 0.0M
2021-04-26 24.84 25.14 24.84 25.14 0.0M
2021-04-23 24.88 24.95 24.84 24.93 0.0M
2021-04-22 25.16 25.18 25.04 25.04 0.0M
2021-04-21 24.89 25.09 24.85 25.05 0.0M
2021-04-20 24.97 24.98 24.52 24.67 0.0M
2021-04-19 25.43 25.43 25.02 25.02 0.0M
2021-04-16 25.20 25.27 25.09 25.27 0.0M
2021-04-15 24.73 25.20 24.73 25.20 0.0M
2021-04-14 24.95 25.14 24.79 24.82 0.0M
2021-04-13 25.00 25.05 24.93 25.01 0.0M
2021-04-12 25.20 25.20 24.85 24.88 0.0M
2021-04-09 25.25 25.27 24.98 25.11 0.0M
2021-04-08 24.77 25.16 24.75 25.11 0.0M
2021-04-07 25.16 25.16 24.80 24.81 0.0M
2021-04-06 24.73 25.27 24.73 25.23 0.0M
2021-04-01 24.62 24.99 24.59 24.65 0.0M
2021-03-31 24.18 24.71 24.14 24.70 0.0M
2021-03-30 24.03 24.16 23.96 24.16 0.0M
2021-03-29 24.32 24.32 23.66 23.92 0.0M
2021-03-26 23.90 24.09 23.89 23.89 0.0M
2021-03-25 24.08 24.11 23.59 23.80 0.0M
2021-03-24 24.61 24.68 24.30 24.30 0.0M
2021-03-23 24.91 25.00 24.72 24.72 0.0M
2021-03-22 24.90 24.90 24.74 24.82 0.0M
2021-03-19 24.52 24.80 24.52 24.80 0.0M
2021-03-18 25.33 25.43 24.73 24.73 0.0M
2021-03-17 25.42 25.45 24.60 25.08 0.0M
2021-03-16 25.32 25.75 25.30 25.30 0.0M
2021-03-15 24.98 25.33 24.98 25.33 0.0M
2021-03-12 25.00 25.09 24.80 24.95 0.0M
2021-03-11 23.98 24.83 23.95 24.83 0.0M
2021-03-10 23.93 24.25 23.89 23.89 0.0M
2021-03-09 23.09 23.77 23.00 23.77 0.0M
2021-03-08 23.68 23.70 23.36 23.36 0.0M
2021-03-05 23.68 23.87 22.99 23.63 0.0M
2021-03-04 24.05 24.25 23.59 23.68 0.0M
2021-03-03 24.77 24.81 24.07 24.07 0.0M
2021-03-02 25.12 25.17 24.55 24.70 0.0M
2021-03-01 24.24 25.16 24.24 25.02 0.0M
2021-02-26 24.15 24.34 23.73 24.23 0.0M
2021-02-25 25.27 25.27 24.45 24.45 0.0M
2021-02-24 25.02 25.27 24.90 25.27 0.0M
2021-02-23 25.25 25.25 25.25 25.25 0.0M
2021-02-22 26.35 26.38 25.23 25.57 0.0M
2021-02-19 26.14 26.95 26.06 26.64 0.0M
2021-02-18 26.33 26.39 25.97 26.23 0.0M
2021-02-17 26.56 26.62 26.00 26.22 0.0M
2021-02-16 26.21 26.80 26.15 26.51 0.0M
2021-02-15 26.20 26.20 26.20 26.20 0.0M
2021-02-12 26.24 26.27 26.14 26.22 0.0M
2021-02-11 25.95 26.34 25.95 26.20 0.0M
2021-02-10 25.91 26.16 25.86 26.06 0.0M
2021-02-09 25.97 25.97 25.80 25.93 0.0M
2021-02-08 25.83 26.05 25.83 26.02 0.0M
2021-02-05 25.62 25.81 25.57 25.81 0.0M
2021-02-04 25.39 25.57 25.39 25.57 0.0M
2021-02-03 25.31 25.42 25.31 25.42 0.0M
2021-02-02 24.88 25.28 24.88 25.25 0.0M
2021-02-01 23.80 24.84 23.80 24.84 0.0M
2021-01-29 24.55 24.65 23.77 23.77 0.0M
2021-01-28 23.77 24.34 23.77 24.34 0.0M
2021-01-27 24.37 24.45 23.95 24.16 0.0M
2021-01-26 24.83 24.89 24.45 24.45 0.0M
2021-01-25 25.14 25.39 24.55 24.75 0.0M
2021-01-22 25.18 25.20 24.93 24.93 0.0M
2021-01-21 25.80 25.84 25.25 25.25 0.0M
2021-01-20 25.46 25.94 25.45 25.85 0.0M
2021-01-19 25.20 25.48 25.12 25.47 0.0M
2021-01-18 25.25 25.25 25.25 25.25 0.0M
2021-01-15 25.41 25.46 25.16 25.41 0.0M
2021-01-14 25.07 25.48 25.07 25.39 0.0M
2021-01-13 25.18 25.27 25.11 25.24 0.0M
2021-01-12 25.14 25.45 25.12 25.34 0.0M
2021-01-11 25.29 25.39 24.94 25.39 0.0M
2021-01-08 24.67 25.11 24.64 24.99 0.0M
2021-01-07 24.00 24.39 24.00 24.39 0.0M
2021-01-06 24.53 24.55 24.34 24.36 0.0M
2021-01-05 24.35 24.69 24.34 24.68 0.0M
2021-01-04 24.77 25.05 24.37 24.42 0.0M