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
2023-12-29 46.48 46.55 46.46 46.51 0.0M
2023-12-28 47.48 47.49 46.18 46.63 0.0M
2023-12-27 49.65 49.65 47.29 47.38 0.0M
2023-12-22 47.96 48.17 47.29 47.84 0.0M
2023-12-21 47.73 48.71 47.27 47.78 0.0M
2023-12-20 47.89 48.51 47.77 47.85 0.0M
2023-12-19 47.87 48.09 47.71 47.82 0.0M
2023-12-18 47.39 48.12 47.35 48.12 0.0M
2023-12-15 47.35 47.72 47.35 47.51 0.0M
2023-12-14 48.08 48.39 47.23 47.23 0.0M
2023-12-13 47.59 47.98 46.76 47.98 0.0M
2023-12-12 47.22 47.55 46.76 47.55 0.0M
2023-12-11 47.17 47.30 46.73 47.17 0.0M
2023-12-08 46.85 47.12 46.80 47.12 0.0M
2023-12-07 46.59 47.00 46.52 46.72 0.0M
2023-12-06 46.71 46.82 46.27 46.66 0.0M
2023-12-05 45.91 46.96 45.91 46.67 0.0M
2023-12-04 46.52 46.57 45.87 45.87 0.0M
2023-12-01 46.30 47.70 46.12 46.43 0.0M
2023-11-30 46.11 48.18 45.94 46.44 0.0M
2023-11-29 45.13 46.32 45.13 46.10 0.0M
2023-11-28 46.14 46.16 45.17 45.22 0.0M
2023-11-27 44.71 46.87 44.71 46.09 0.0M
2023-11-24 42.63 45.04 42.58 44.67 0.0M
2023-11-23 42.97 42.98 42.65 42.66 0.0M
2023-11-22 42.94 43.21 42.41 42.78 0.0M
2023-11-21 42.88 42.93 42.38 42.72 0.0M
2023-11-20 38.57 43.27 38.56 42.86 0.0M
2023-11-17 38.27 38.88 38.21 38.67 0.0M
2023-11-16 38.05 38.42 37.97 38.31 0.0M
2023-11-15 38.08 38.31 37.99 38.09 0.0M
2023-11-14 37.67 38.11 37.58 37.95 0.0M
2023-11-13 37.65 37.85 37.37 37.55 0.0M
2023-11-10 37.31 38.01 37.23 37.70 0.0M
2023-11-09 37.41 37.98 37.31 37.31 0.0M
2023-11-08 38.37 38.45 37.44 37.46 0.0M
2023-11-07 37.95 38.57 37.95 38.20 0.0M
2023-11-06 38.38 38.53 37.71 37.79 0.0M
2023-11-03 37.98 38.58 37.68 38.42 0.0M
2023-11-02 37.15 38.27 36.97 38.27 0.0M
2023-11-01 36.37 37.25 36.36 37.25 0.0M
2023-10-31 36.47 36.47 36.11 36.33 0.0M
2023-10-30 37.14 37.18 36.32 36.42 0.0M
2023-10-27 37.20 37.69 37.09 37.09 0.0M
2023-10-26 37.47 37.56 37.17 37.26 0.0M
2023-10-25 37.18 37.83 37.08 37.49 0.0M
2023-10-24 36.41 37.63 36.40 37.18 0.0M
2023-10-23 37.62 37.62 36.36 36.70 0.0M
2023-10-20 38.30 38.31 37.67 37.75 0.0M
2023-10-19 39.61 39.62 38.17 38.17 0.0M
2023-10-18 39.98 40.06 39.34 39.70 0.0M
2023-10-17 38.93 39.87 38.76 39.87 0.0M
2023-10-16 38.48 39.03 38.44 38.80 0.0M
2023-10-13 38.63 38.95 38.37 38.37 0.0M
2023-10-12 38.76 38.95 38.32 38.75 0.0M
2023-10-11 38.35 38.66 38.32 38.66 0.0M
2023-10-10 38.27 38.64 38.11 38.40 0.0M
2023-10-09 38.31 38.42 37.86 38.12 0.0M
2023-10-06 37.59 38.26 37.31 38.09 0.0M
2023-10-05 37.57 37.61 37.07 37.57 0.0M
2023-10-04 37.57 37.59 36.96 37.58 0.0M
2023-10-03 38.71 38.71 37.37 37.37 0.0M
2023-10-02 39.07 39.19 38.55 38.70 0.0M
2023-09-29 39.61 40.05 39.14 39.19 0.0M
2023-09-28 39.45 39.92 39.20 39.80 0.0M
2023-09-27 39.43 39.82 39.39 39.54 0.0M
2023-09-26 40.16 40.20 39.16 39.16 0.0M
2023-09-25 40.30 40.50 40.02 40.02 0.0M
2023-09-22 40.69 40.97 40.35 40.35 0.0M
2023-09-21 41.58 41.58 40.54 40.78 0.0M
2023-09-20 42.13 42.33 41.41 41.41 0.0M
2023-09-19 42.94 42.94 41.83 42.10 0.0M
2023-09-18 42.61 42.94 42.47 42.94 0.0M
2023-09-15 42.75 42.83 42.29 42.57 0.0M
2023-09-14 42.01 42.89 42.01 42.82 0.0M
2023-09-13 41.80 42.12 41.53 42.07 0.0M
2023-09-12 41.57 42.09 41.36 41.82 0.0M
2023-09-11 41.63 42.19 41.30 41.40 0.0M
2023-09-08 42.65 42.98 41.71 41.71 0.0M
2023-09-07 43.14 43.17 42.48 42.62 0.0M
2023-09-06 43.46 43.65 42.79 42.99 0.0M
2023-09-05 44.31 44.50 43.45 43.48 0.0M
2023-09-04 44.29 44.30 44.22 44.26 0.0M
2023-09-01 43.74 44.50 43.71 44.18 0.0M
2023-08-31 43.41 43.98 43.41 43.86 0.0M
2023-08-30 43.78 44.11 43.40 43.43 0.0M
2023-08-29 43.54 44.55 43.54 43.78 0.0M
2023-08-28 42.37 43.57 42.35 43.57 0.0M
2023-08-25 42.10 42.53 41.84 42.53 0.0M
2023-08-24 42.76 42.88 42.16 42.25 0.0M
2023-08-23 41.75 42.89 41.74 42.89 0.0M
2023-08-22 40.82 41.88 40.75 41.88 0.0M
2023-08-21 40.90 41.15 40.51 40.70 0.0M
2023-08-18 40.65 41.00 40.39 41.00 0.0M
2023-08-17 41.52 41.66 40.85 40.85 0.0M
2023-08-16 41.22 42.21 41.17 41.56 0.0M
2023-08-15 41.38 41.83 41.11 41.23 0.0M
2023-08-14 42.52 42.53 39.90 41.46 0.0M
2023-08-11 42.58 43.02 42.43 42.46 0.0M
2023-08-10 41.41 42.73 41.24 42.73 0.0M
2023-08-09 42.03 42.22 41.66 41.75 0.0M
2023-08-08 41.49 42.38 41.44 42.21 0.0M
2023-08-07 41.53 41.64 41.21 41.51 0.0M
2023-08-04 41.39 41.87 41.38 41.41 0.0M
2023-08-03 40.80 41.75 40.78 41.30 0.0M
2023-08-02 42.02 42.11 40.71 40.86 0.0M
2023-08-01 42.59 42.68 41.78 42.02 0.0M
2023-07-31 42.16 42.52 42.03 42.41 0.0M
2023-07-28 41.53 42.29 41.36 41.98 0.0M
2023-07-27 42.43 42.84 41.47 41.47 0.0M
2023-07-26 42.75 42.75 42.42 42.54 0.0M
2023-07-25 42.68 43.09 42.66 42.90 0.0M
2023-07-24 42.65 43.35 42.52 42.88 0.0M
2023-07-21 41.95 42.92 41.94 42.86 0.0M
2023-07-20 41.80 42.22 41.64 42.22 0.0M
2023-07-19 41.94 42.25 41.56 41.78 0.0M
2023-07-18 41.42 41.99 41.38 41.80 0.0M
2023-07-17 39.97 41.56 39.93 41.34 0.0M
2023-07-14 41.30 41.37 39.89 39.98 0.0M
2023-07-13 40.94 41.45 40.83 41.30 0.0M
2023-07-12 40.64 41.29 40.64 40.90 0.0M
2023-07-11 40.44 40.69 40.17 40.69 0.0M
2023-07-10 41.11 41.12 40.37 40.45 0.0M
2023-07-07 40.49 41.20 40.49 41.14 0.0M
2023-07-06 43.10 43.10 40.37 40.68 0.0M
2023-07-05 42.30 43.00 41.92 43.00 0.0M
2023-07-04 42.23 42.23 42.16 42.22 0.0M
2023-07-03 41.93 42.42 41.93 42.16 0.0M
2023-06-30 41.72 41.88 41.71 41.88 0.0M
2023-06-29 41.69 41.85 41.20 41.67 0.0M
2023-06-28 41.43 42.15 41.27 41.58 0.0M
2023-06-27 42.42 42.44 41.11 41.39 0.0M
2023-06-26 42.00 43.53 42.00 42.50 0.0M
2023-06-23 41.85 42.15 41.44 42.12 0.0M
2023-06-22 42.57 42.57 41.72 41.72 0.0M
2023-06-21 41.84 42.57 41.80 42.53 0.0M
2023-06-20 41.18 41.92 41.10 41.92 0.0M
2023-06-19 41.44 41.44 41.13 41.17 0.0M
2023-06-16 40.14 41.31 39.96 41.31 0.0M
2023-06-15 39.90 40.12 39.38 39.97 0.0M
2023-06-14 39.90 39.90 39.41 39.78 0.0M
2023-06-13 39.91 39.97 39.73 39.79 0.0M
2023-06-12 40.18 40.18 39.63 39.93 0.0M
2023-06-09 40.04 40.25 39.84 40.12 0.0M
2023-06-08 40.62 40.66 39.80 40.03 0.0M
2023-06-07 40.72 40.92 40.47 40.47 0.0M
2023-06-06 39.34 40.83 39.34 40.83 0.0M
2023-06-05 38.63 39.40 38.52 39.40 0.0M
2023-06-02 38.00 38.73 37.98 38.66 0.0M
2023-06-01 37.27 38.33 37.15 37.99 0.0M
2023-05-31 37.71 37.82 37.33 37.33 0.0M
2023-05-30 37.84 37.88 37.26 37.78 0.0M
2023-05-29 37.68 37.77 37.67 37.76 0.0M
2023-05-26 37.44 37.98 37.43 37.85 0.0M
2023-05-25 37.86 38.13 37.48 37.64 0.0M
2023-05-24 37.70 37.82 37.29 37.80 0.0M
2023-05-23 37.76 38.50 37.75 37.89 0.0M
2023-05-22 37.69 37.98 37.67 37.75 0.0M
2023-05-19 37.81 37.81 37.43 37.68 0.0M
2023-05-18 38.01 38.09 37.40 38.01 0.0M
2023-05-17 36.61 37.98 36.61 37.98 0.0M
2023-05-16 37.61 37.76 36.87 36.87 0.0M
2023-05-15 37.72 37.86 37.40 37.68 0.0M
2023-05-12 37.60 37.77 37.59 37.69 0.0M
2023-05-11 37.16 37.60 37.05 37.60 0.0M
2023-05-10 36.89 37.32 36.86 37.30 0.0M
2023-05-09 36.79 37.11 36.78 36.94 0.0M
2023-05-08 36.02 36.80 35.99 36.80 0.0M
2023-05-05 34.72 36.19 34.72 36.17 0.0M
2023-05-04 35.12 35.65 34.84 34.84 0.0M
2023-05-03 35.19 35.32 35.12 35.14 0.0M
2023-05-02 35.58 35.69 34.72 35.27 0.0M
2023-04-28 35.45 35.75 35.20 35.75 0.0M
2023-04-27 35.15 35.49 35.15 35.33 0.0M
2023-04-26 35.31 35.58 35.07 35.12 0.0M
2023-04-25 35.56 35.64 35.16 35.34 0.0M
2023-04-24 35.66 35.71 35.34 35.69 0.0M
2023-04-21 36.12 36.16 35.56 35.56 0.0M
2023-04-20 34.94 36.43 34.94 36.16 0.0M
2023-04-19 37.45 37.56 36.33 36.33 0.0M
2023-04-18 37.93 38.28 37.47 37.47 0.0M
2023-04-17 37.58 38.01 37.56 37.98 0.0M
2023-04-14 37.11 37.70 37.10 37.57 0.0M
2023-04-13 36.84 37.25 36.72 37.13 0.0M
2023-04-12 36.74 37.03 36.62 36.85 0.0M
2023-04-11 35.87 36.74 35.77 36.70 0.0M
2023-04-06 35.29 35.30 34.95 34.95 0.0M
2023-04-05 35.55 35.61 35.08 35.27 0.0M
2023-04-04 36.24 36.52 35.57 35.57 0.0M
2023-04-03 36.38 36.49 36.02 36.49 0.0M
2023-03-31 35.91 36.51 35.91 35.97 0.0M
2023-03-30 35.75 35.91 35.42 35.91 0.0M
2023-03-29 35.07 35.87 35.00 35.53 0.0M
2023-03-28 34.59 35.24 34.54 35.03 0.0M
2023-03-27 33.91 34.74 33.88 34.74 0.0M
2023-03-24 33.56 33.93 33.38 33.93 0.0M
2023-03-23 33.38 34.10 33.38 33.40 0.0M
2023-03-22 34.28 34.29 33.80 33.80 0.0M
2023-03-21 33.49 34.37 33.28 34.37 0.0M
2023-03-20 33.82 33.90 33.27 33.48 0.0M
2023-03-17 34.48 34.54 33.37 33.84 0.0M
2023-03-16 33.62 34.33 33.42 34.26 0.0M
2023-03-15 34.53 35.07 33.43 33.65 0.0M
2023-03-14 34.33 35.10 34.25 34.36 0.0M
2023-03-13 34.72 34.93 34.33 34.43 0.0M
2023-03-10 36.66 36.70 35.08 35.08 0.0M
2023-03-09 37.87 37.90 36.55 36.55 0.0M
2023-03-08 37.64 37.77 37.49 37.68 0.0M
2023-03-07 38.02 38.11 37.44 37.54 0.0M
2023-03-06 37.23 38.05 37.12 37.92 0.0M
2023-03-03 36.88 37.35 36.86 37.13 0.0M
2023-03-02 37.68 37.74 36.91 36.91 0.0M
2023-03-01 37.44 37.44 37.23 37.43 0.0M
2023-02-28 37.57 37.68 37.32 37.54 0.0M
2023-02-27 37.40 37.75 37.28 37.65 0.0M
2023-02-24 37.21 37.30 36.88 37.08 0.0M
2023-02-23 36.38 37.50 36.38 37.21 0.0M
2023-02-22 36.22 36.84 36.20 36.35 0.0M
2023-02-21 36.47 36.60 36.00 36.27 0.0M
2023-02-20 36.39 36.39 36.39 36.39 0.0M
2023-02-17 37.66 37.72 36.30 36.56 0.0M
2023-02-16 37.61 37.92 37.36 37.47 0.0M
2023-02-15 37.41 37.53 37.03 37.53 0.0M
2023-02-14 36.77 37.46 36.68 37.35 0.0M
2023-02-13 36.29 37.01 36.21 36.90 0.0M
2023-02-10 36.14 36.29 35.90 36.25 0.0M
2023-02-09 36.97 37.14 36.10 36.10 0.0M
2023-02-08 36.94 37.26 36.71 37.09 0.0M
2023-02-07 36.61 37.12 36.61 36.96 0.0M
2023-02-06 36.69 36.79 36.36 36.68 0.0M
2023-02-03 37.54 37.54 36.63 36.63 0.0M
2023-02-02 37.26 37.83 37.26 37.45 0.0M
2023-02-01 37.37 37.42 36.72 37.42 0.0M
2023-01-31 36.39 37.40 36.33 37.19 0.0M
2023-01-30 37.55 37.55 36.58 36.60 0.0M
2023-01-27 38.03 38.03 37.33 37.93 0.0M
2023-01-26 37.64 38.02 37.64 37.92 0.0M
2023-01-25 36.87 37.57 36.20 37.57 0.0M
2023-01-24 36.57 37.05 36.30 36.89 0.0M
2023-01-23 36.36 37.22 36.31 36.58 0.0M
2023-01-20 35.20 36.51 35.18 36.51 0.0M
2023-01-19 35.41 35.41 34.37 35.22 0.0M
2023-01-18 36.98 37.24 35.44 35.44 0.0M
2023-01-17 36.28 36.94 36.00 36.94 0.0M
2023-01-16 36.19 36.28 36.19 36.28 0.0M
2023-01-13 35.37 36.26 35.33 36.21 0.0M
2023-01-12 34.59 35.45 34.33 35.45 0.0M
2023-01-11 33.91 34.68 33.81 34.68 0.0M
2023-01-10 33.73 33.89 33.51 33.89 0.0M
2023-01-09 33.38 33.87 33.31 33.77 0.0M
2023-01-06 32.95 33.76 32.95 33.38 0.0M
2023-01-05 31.88 32.90 31.77 32.90 0.0M
2023-01-04 31.40 31.91 31.24 31.76 0.0M
2023-01-03 31.85 32.71 31.53 31.53 0.0M
2023-01-02 31.77 31.85 31.76 31.76 0.0M