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
2022-12-30 31.91 31.91 31.81 31.81 0.0M
2022-12-29 32.21 32.25 31.82 31.92 0.0M
2022-12-28 31.99 32.53 31.93 32.26 0.0M
2022-12-27 31.90 32.31 31.86 32.13 0.0M
2022-12-23 31.49 31.93 31.42 31.93 0.0M
2022-12-22 31.35 31.38 31.13 31.38 0.0M
2022-12-21 30.68 31.51 30.62 31.41 0.0M
2022-12-20 30.08 30.90 29.96 30.59 0.0M
2022-12-19 29.24 30.00 29.24 30.00 0.0M
2022-12-16 29.04 29.33 28.96 29.33 0.0M
2022-12-15 29.34 29.46 28.78 29.04 0.0M
2022-12-14 29.57 29.57 29.17 29.24 0.0M
2022-12-13 29.86 30.54 29.50 29.50 0.0M
2022-12-12 29.50 30.01 29.35 30.01 0.0M
2022-12-09 29.66 29.93 29.52 29.52 0.0M
2022-12-08 30.22 30.63 29.73 29.73 0.0M
2022-12-07 29.92 30.29 29.67 30.29 0.0M
2022-12-06 30.33 30.38 29.86 29.95 0.0M
2022-12-05 31.40 31.50 30.32 30.32 0.0M
2022-12-02 31.49 31.76 31.41 31.53 0.0M
2022-12-01 31.50 31.63 31.08 31.50 0.0M
2022-11-30 31.29 31.74 31.23 31.63 0.0M
2022-11-29 31.11 31.60 31.02 31.39 0.0M
2022-11-28 31.23 31.27 30.80 31.13 0.0M
2022-11-25 30.67 31.25 27.24 27.24 0.0M
2022-11-24 30.60 30.68 30.60 30.68 0.0M
2022-11-23 30.43 30.70 30.38 30.70 0.0M
2022-11-22 30.11 30.51 30.06 30.51 0.0M
2022-11-21 30.27 30.34 29.67 30.16 0.0M
2022-11-18 29.51 30.10 29.46 30.10 0.0M
2022-11-17 30.17 30.31 29.39 29.55 0.0M
2022-11-16 31.17 31.17 30.05 30.05 0.0M
2022-11-15 30.85 31.50 30.54 31.19 0.0M
2022-11-14 30.56 30.95 30.35 30.89 0.0M
2022-11-11 30.09 30.62 29.89 30.49 0.0M
2022-11-10 30.18 31.09 30.18 30.21 0.0M
2022-11-09 31.61 31.68 30.28 30.28 0.0M
2022-11-08 31.91 31.99 31.35 31.58 0.0M
2022-11-07 32.22 32.45 31.85 31.85 0.0M
2022-11-04 31.80 32.76 31.61 32.21 0.0M
2022-11-03 31.37 31.96 31.37 31.93 0.0M
2022-11-02 32.35 32.35 31.59 31.59 0.0M
2022-11-01 31.31 32.35 31.29 32.15 0.0M
2022-10-31 30.88 31.59 30.88 31.59 0.0M
2022-10-28 30.67 30.88 30.55 30.84 0.0M
2022-10-27 30.15 30.86 30.15 30.76 0.0M
2022-10-26 30.44 30.73 30.21 30.23 0.0M
2022-10-25 29.76 30.47 29.76 30.47 0.0M
2022-10-24 30.29 30.32 29.07 29.83 0.0M
2022-10-21 29.93 30.29 29.70 30.29 0.0M
2022-10-20 29.75 30.32 29.65 29.85 0.0M
2022-10-19 29.96 30.18 29.74 29.77 0.0M
2022-10-18 30.00 30.66 29.70 30.01 0.0M
2022-10-17 28.89 30.46 28.86 30.02 0.0M
2022-10-14 29.95 30.28 29.01 29.01 0.0M
2022-10-13 29.82 30.10 29.16 29.99 0.0M
2022-10-12 30.14 30.15 29.72 29.87 0.0M
2022-10-11 30.94 30.94 30.13 30.13 0.0M
2022-10-10 31.23 31.33 30.75 30.89 0.0M
2022-10-07 31.90 31.95 31.19 31.19 0.0M
2022-10-06 31.63 32.08 31.63 31.93 0.0M
2022-10-05 31.45 31.79 31.16 31.75 0.0M
2022-10-04 30.99 31.69 30.79 31.30 0.0M
2022-10-03 29.43 30.97 29.43 30.97 0.0M
2022-09-30 29.23 29.94 29.17 29.59 0.0M
2022-09-29 30.13 30.13 29.02 29.37 0.0M
2022-09-28 29.23 30.07 29.14 30.07 0.0M
2022-09-27 28.73 29.67 28.69 29.17 0.0M
2022-09-26 29.75 29.75 28.98 28.98 0.0M
2022-09-23 30.83 31.08 29.48 29.66 0.0M
2022-09-22 31.22 31.25 30.60 30.85 0.0M
2022-09-21 31.39 31.51 31.06 31.17 0.0M
2022-09-20 31.91 32.05 31.36 31.41 0.0M
2022-09-19 31.07 31.83 31.07 31.83 0.0M
2022-09-16 31.66 31.77 30.92 31.07 0.0M
2022-09-15 32.65 32.65 31.63 31.63 0.0M
2022-09-14 32.14 32.61 32.08 32.48 0.0M
2022-09-13 32.72 32.74 32.06 32.06 0.0M
2022-09-12 32.43 33.01 32.16 32.76 0.0M
2022-09-09 31.41 32.57 31.33 32.57 0.0M
2022-09-08 31.49 32.02 31.44 31.60 0.0M
2022-09-07 30.78 31.52 30.70 31.52 0.0M
2022-09-06 30.54 31.12 30.46 30.82 0.0M
2022-09-05 30.72 30.72 30.61 30.61 0.0M
2022-09-02 29.94 30.59 29.80 30.53 0.0M
2022-09-01 29.82 29.86 29.35 29.86 0.0M
2022-08-31 30.25 30.49 29.76 29.76 0.0M
2022-08-30 31.20 31.26 30.49 30.52 0.0M
2022-08-29 30.98 31.45 30.39 31.31 0.0M
2022-08-26 31.53 31.56 30.70 30.93 0.0M
2022-08-25 30.65 31.31 30.62 31.31 0.0M
2022-08-24 30.07 30.76 30.07 30.76 0.0M
2022-08-23 29.44 30.07 29.44 30.07 0.0M
2022-08-22 29.14 29.49 28.66 29.31 0.0M
2022-08-19 30.20 30.29 29.09 29.16 0.0M
2022-08-18 29.88 30.19 29.86 30.16 0.0M
2022-08-17 30.46 30.52 29.80 29.88 0.0M
2022-08-16 30.83 30.92 30.36 30.54 0.0M
2022-08-15 30.49 30.84 30.29 30.83 0.0M
2022-08-12 29.47 30.46 29.47 30.46 0.0M
2022-08-11 29.55 29.76 29.37 29.37 0.0M
2022-08-10 29.06 29.68 29.00 29.52 0.0M
2022-08-09 29.87 29.87 29.03 29.08 0.0M
2022-08-08 29.24 29.99 29.17 29.90 0.0M
2022-08-05 28.91 29.33 28.84 29.23 0.0M
2022-08-04 27.87 29.31 27.83 28.87 0.0M
2022-08-03 27.12 27.94 27.05 27.91 0.0M
2022-08-02 26.85 27.33 26.85 27.26 0.0M
2022-08-01 27.21 27.41 26.77 26.98 0.0M
2022-07-29 26.65 27.29 26.57 27.26 0.0M
2022-07-28 25.72 26.67 25.69 26.67 0.0M
2022-07-27 24.58 25.76 24.55 25.76 0.0M
2022-07-26 24.73 24.94 24.70 24.71 0.0M
2022-07-25 24.20 24.74 24.08 24.71 0.0M
2022-07-22 24.43 24.56 24.01 24.22 0.0M
2022-07-21 24.52 24.65 24.24 24.39 0.0M
2022-07-20 24.26 24.63 24.25 24.61 0.0M
2022-07-19 24.15 24.43 23.87 24.32 0.0M
2022-07-18 23.96 24.62 23.80 24.03 0.0M
2022-07-15 23.47 24.00 23.40 24.00 0.0M
2022-07-14 24.15 24.19 23.32 23.50 0.0M
2022-07-13 23.87 24.17 23.66 23.98 0.0M
2022-07-12 24.20 24.20 23.73 23.91 0.0M
2022-07-11 24.77 24.92 24.09 24.15 0.0M
2022-07-08 24.87 24.97 24.50 24.68 0.0M
2022-07-07 24.30 24.96 24.30 24.87 0.0M
2022-07-06 24.37 24.60 24.11 24.42 0.0M
2022-07-05 24.25 24.62 23.54 24.29 0.0M
2022-07-04 24.28 24.28 24.22 24.28 0.0M
2022-07-01 23.72 24.27 23.70 24.27 0.0M
2022-06-30 24.19 24.33 23.46 23.69 0.0M
2022-06-29 24.69 24.69 24.04 24.27 0.0M
2022-06-28 25.00 25.50 24.62 24.71 0.0M
2022-06-27 25.02 25.08 24.80 25.07 0.0M
2022-06-24 24.51 25.14 24.48 25.13 0.0M
2022-06-23 24.85 25.01 24.32 24.57 0.0M
2022-06-22 24.98 25.15 24.69 24.91 0.0M
2022-06-21 24.55 25.05 24.47 24.89 0.0M
2022-06-20 24.54 24.60 24.54 24.60 0.0M
2022-06-17 24.41 24.81 24.41 24.71 0.0M
2022-06-16 25.89 26.01 24.37 24.37 0.0M
2022-06-15 24.80 25.94 24.70 25.94 0.0M
2022-06-14 25.07 25.26 24.91 24.93 0.0M
2022-06-13 26.91 27.01 25.21 25.21 0.0M
2022-06-10 27.34 27.44 26.71 26.90 0.0M
2022-06-09 28.69 28.76 27.44 27.44 0.0M
2022-06-08 28.94 28.97 28.71 28.71 0.0M
2022-06-07 28.80 28.85 28.58 28.81 0.0M
2022-06-06 28.85 29.21 28.68 28.71 0.0M
2022-06-03 29.35 29.41 28.85 28.89 0.0M
2022-06-02 28.54 29.40 28.46 29.31 0.0M
2022-06-01 28.80 29.02 28.42 28.62 0.0M
2022-05-31 28.98 29.15 28.72 28.72 0.0M
2022-05-30 28.95 28.95 28.95 28.95 0.0M
2022-05-27 28.67 29.12 28.67 29.00 0.0M
2022-05-26 28.19 28.85 28.10 28.83 0.0M
2022-05-25 27.81 28.27 27.81 28.27 0.0M
2022-05-24 28.37 28.37 27.54 27.79 0.0M
2022-05-23 27.96 28.33 27.78 28.30 0.0M
2022-05-20 28.41 28.89 27.78 27.97 0.0M
2022-05-19 27.97 28.72 27.90 28.49 0.0M
2022-05-18 29.06 29.11 28.06 28.06 0.0M
2022-05-17 28.47 29.05 28.18 29.03 0.0M
2022-05-16 28.13 28.66 28.04 28.53 0.0M
2022-05-13 27.23 28.32 27.18 28.16 0.0M
2022-05-12 26.77 27.62 26.45 27.21 0.0M
2022-05-11 26.84 27.35 26.74 26.78 0.0M
2022-05-10 26.62 27.55 26.61 26.85 0.0M
2022-05-09 29.03 29.04 26.76 26.76 0.0M
2022-05-06 29.15 29.34 28.70 28.92 0.0M
2022-05-05 30.65 30.76 29.06 29.06 0.0M
2022-05-04 30.39 30.57 29.51 30.57 0.0M
2022-05-03 29.90 30.51 29.79 30.42 0.0M
2022-05-02 30.16 30.16 29.40 29.75 0.0M
2022-04-29 31.05 31.42 30.26 30.26 0.0M
2022-04-28 30.82 31.19 30.40 31.16 0.0M
2022-04-27 29.89 30.82 29.89 30.73 0.0M
2022-04-26 30.55 30.69 29.98 29.98 0.0M
2022-04-25 30.40 30.64 29.79 30.64 0.0M
2022-04-22 31.02 31.14 30.37 30.37 0.0M
2022-04-21 32.57 32.57 31.07 31.07 0.0M
2022-04-20 32.80 32.88 32.42 32.50 0.0M
2022-04-19 32.51 32.86 32.41 32.81 0.0M
2022-04-14 32.59 32.69 32.52 32.52 0.0M
2022-04-13 32.13 32.65 32.11 32.65 0.0M
2022-04-12 32.20 32.67 32.09 32.09 0.0M
2022-04-11 32.82 32.83 32.21 32.21 0.0M
2022-04-08 32.69 32.91 32.62 32.83 0.0M
2022-04-07 32.26 32.64 32.13 32.64 0.0M
2022-04-06 32.80 32.82 31.93 32.30 0.0M
2022-04-05 33.57 33.63 32.74 32.74 0.0M
2022-04-04 32.87 33.52 32.87 33.52 0.0M
2022-04-01 32.17 32.90 32.16 32.81 0.0M
2022-03-31 31.75 32.25 31.73 32.16 0.0M
2022-03-30 32.02 32.06 31.78 31.78 0.0M
2022-03-29 32.21 32.21 31.91 32.06 0.0M
2022-03-28 32.22 32.26 31.81 32.26 0.0M
2022-03-25 32.16 32.17 31.73 32.00 0.0M
2022-03-24 31.50 32.30 31.50 32.09 0.0M
2022-03-23 31.37 31.84 31.37 31.59 0.0M
2022-03-22 31.16 31.46 31.04 31.45 0.0M
2022-03-21 30.88 31.17 30.79 30.98 0.0M
2022-03-18 30.50 30.99 30.50 30.82 0.0M
2022-03-17 29.84 30.34 29.82 30.34 0.0M
2022-03-16 28.79 29.72 28.68 29.27 0.0M
2022-03-15 28.47 28.86 28.39 28.79 0.0M
2022-03-14 29.57 29.57 28.50 28.59 0.0M
2022-03-11 29.77 29.93 29.45 29.70 0.0M
2022-03-10 29.12 29.77 28.10 29.77 0.0M
2022-03-09 28.53 29.19 28.38 29.19 0.0M
2022-03-08 28.77 29.11 28.65 28.68 0.0M
2022-03-07 29.73 30.82 28.76 28.76 0.0M
2022-03-04 29.93 30.12 29.59 29.60 0.0M
2022-03-03 29.79 29.95 29.45 29.84 0.0M
2022-03-02 29.32 29.73 29.30 29.73 0.0M
2022-03-01 28.89 29.30 28.80 29.25 0.0M
2022-02-28 29.16 29.20 28.47 28.66 0.0M
2022-02-25 28.40 29.08 28.36 28.95 0.0M
2022-02-24 28.29 28.45 27.46 28.37 0.0M
2022-02-23 27.54 28.50 27.50 28.09 0.0M
2022-02-22 27.34 27.61 27.20 27.61 0.0M
2022-02-21 27.19 27.27 27.19 27.27 0.0M
2022-02-18 27.50 27.63 27.23 27.32 0.0M
2022-02-17 28.32 28.32 27.52 27.52 0.0M
2022-02-16 27.77 28.16 27.68 28.16 0.0M
2022-02-15 27.38 27.70 27.30 27.70 0.0M
2022-02-14 27.34 27.46 27.30 27.46 0.0M
2022-02-11 26.88 27.57 26.86 27.14 0.0M
2022-02-10 26.89 27.26 26.73 26.73 0.0M
2022-02-09 26.52 27.06 26.52 26.98 0.0M
2022-02-08 26.33 26.49 26.33 26.48 0.0M
2022-02-07 26.14 26.39 26.14 26.30 0.0M
2022-02-04 25.89 26.12 25.77 26.12 0.0M
2022-02-03 27.16 27.17 26.07 26.07 0.0M
2022-02-02 27.70 27.70 27.04 27.16 0.0M
2022-02-01 27.56 27.75 27.49 27.66 0.0M
2022-01-31 26.82 27.46 26.39 27.46 0.0M
2022-01-28 25.82 26.64 25.82 26.64 0.0M
2022-01-27 25.60 26.13 25.60 25.83 0.0M
2022-01-26 25.66 26.11 25.62 25.62 0.0M
2022-01-25 25.30 25.72 24.95 25.70 0.0M
2022-01-24 25.63 25.66 24.31 25.11 0.0M
2022-01-21 25.91 25.93 25.62 25.62 0.0M
2022-01-20 25.94 26.46 25.91 26.02 0.0M
2022-01-19 25.89 26.25 25.88 25.98 0.0M
2022-01-18 26.45 26.45 25.92 25.92 0.0M
2022-01-17 26.39 26.39 26.39 26.39 0.0M
2022-01-14 26.19 26.45 26.16 26.45 0.0M
2022-01-13 26.75 26.82 26.34 26.34 0.0M
2022-01-12 26.38 26.73 26.37 26.73 0.0M
2022-01-11 25.57 26.38 25.55 26.37 0.0M
2022-01-10 25.75 25.79 25.16 25.39 0.0M
2022-01-07 26.09 26.11 25.72 25.73 0.0M
2022-01-06 26.21 26.25 26.00 26.13 0.0M
2022-01-05 27.30 27.30 26.11 26.11 0.0M
2022-01-04 27.66 27.77 27.31 27.34 0.0M
2022-01-03 27.54 27.83 27.52 27.66 0.0M