Argentina Ishares MSCI ETF (NY: AGT )

30.77 USD -0.44 (-1.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 23.36 23.37 22.81 22.87 27,748 -0.42(-1.80%)
Jun 28, 2018 23.06 23.29 23.05 23.29 7,319 +0.36(+1.57%)
Jun 27, 2018 23.99 23.99 22.93 22.93 1,379 -1.01(-4.22%)
Jun 26, 2018 24.10 24.15 23.94 23.94 430,160 -0.03(-0.13%)
Jun 25, 2018 24.54 24.54 23.97 23.97 1,481 -0.89(-3.56%)
Jun 22, 2018 24.79 24.86 24.70 24.86 2,055 +0.18(+0.71%)
Jun 21, 2018 25.76 25.76 24.68 24.68 44,414 +0.63(+2.62%)
Jun 20, 2018 24.16 24.25 24.05 24.05 377,695 +0.09(+0.38%)
Jun 19, 2018 23.86 23.96 23.86 23.96 1,180 +0.06(+0.25%)
Jun 18, 2018 24.48 24.48 23.90 23.90 4,512 -0.92(-3.70%)
Jun 15, 2018 25.26 24.68 24.82 3,216 -0.44(-1.75%)
Jun 14, 2018 25.71 25.87 25.26 25.26 4,381 -0.66(-2.55%)
Jun 13, 2018 26.28 26.28 25.91 25.92 13,925 -0.41(-1.56%)
Jun 12, 2018 26.30 26.52 26.30 26.33 1,663 -0.18(-0.68%)
Jun 11, 2018 26.75 26.75 26.51 26.51 2,060 +0.19(+0.72%)
Jun 08, 2018 26.18 26.33 25.95 26.32 8,890 +0.41(+1.58%)
Jun 07, 2018 26.65 26.65 25.91 25.91 876 -0.79(-2.94%)
Jun 06, 2018 26.70 26.70 1,970 +0.06(+0.21%)
Jun 05, 2018 26.39 26.64 26.33 26.64 1,135 +0.69(+2.66%)
Jun 04, 2018 25.75 25.95 25.75 25.95 970 +0.41(+1.61%)
Jun 01, 2018 25.54 25.54 25.54 25.54 229 +0.15(+0.59%)
May 31, 2018 25.36 25.39 25.36 25.39 500 -0.22(-0.86%)
May 30, 2018 25.49 25.76 25.49 25.61 12,311 +0.06(+0.23%)
May 29, 2018 25.98 25.98 25.55 25.55 4,981 -1.16(-4.34%)
May 25, 2018 26.71 26.71 26.71 0 +0.00(+0.00%)
May 24, 2018 26.57 26.83 26.57 26.71 48,754 -0.06(-0.21%)
May 23, 2018 26.64 26.81 26.64 26.77 1,854 -0.15(-0.57%)
May 22, 2018 27.02 27.02 26.92 26.92 1,609 -0.09(-0.33%)
May 21, 2018 27.01 27.01 27.00 27.01 1,230 +0.06(+0.22%)
May 18, 2018 27.15 27.15 26.90 26.95 4,422 -0.13(-0.48%)
May 17, 2018 26.94 27.09 26.94 27.08 4,159 +0.06(+0.22%)
May 16, 2018 26.70 27.05 26.70 27.02 4,064 +0.54(+2.04%)
May 15, 2018 26.03 26.75 26.03 26.48 13,666 +0.03(+0.11%)
May 14, 2018 27.09 27.12 26.38 26.45 25,900 -0.70(-2.58%)
May 11, 2018 27.75 27.75 27.15 27.15 1,441 -0.59(-2.13%)
May 10, 2018 27.31 27.93 27.25 27.74 34,801 +0.51(+1.87%)
May 09, 2018 27.25 27.36 27.23 27.23 16,879 +0.24(+0.89%)
May 08, 2018 27.87 27.87 26.71 26.99 40,852 -0.99(-3.54%)
May 07, 2018 27.95 28.39 27.95 27.98 5,600 -0.05(-0.19%)
May 04, 2018 28.14 28.57 28.03 28.03 1,493 -0.27(-0.94%)
May 03, 2018 29.08 29.20 28.25 28.30 115,272 -0.84(-2.87%)
May 02, 2018 29.70 29.70 29.14 29.14 245,179 -0.51(-1.73%)
May 01, 2018 29.65 29.65 29.65 29.65 408 -0.34(-1.14%)
Apr 30, 2018 29.93 30.11 29.93 29.99 4,691 +0.11(+0.37%)
Apr 27, 2018 29.67 29.88 29.63 29.88 978 +0.25(+0.84%)
Apr 26, 2018 29.79 29.79 29.63 29.63 1,902 -0.28(-0.94%)
Apr 25, 2018 29.66 29.94 29.66 29.91 2,200 -0.25(-0.83%)
Apr 24, 2018 30.36 30.36 30.16 30.16 701 -0.11(-0.36%)
Apr 23, 2018 30.18 30.35 30.18 30.27 3,124 +0.11(+0.36%)
Apr 20, 2018 30.32 30.32 30.05 30.16 2,559 -0.27(-0.89%)
Apr 19, 2018 31.04 31.04 30.43 30.43 6,101 -0.46(-1.49%)
Apr 18, 2018 30.83 31.06 30.82 30.89 165,486 +0.16(+0.52%)
Apr 17, 2018 30.03 30.78 30.03 30.73 20,840 +0.55(+1.82%)
Apr 16, 2018 30.50 30.55 30.16 30.18 196,523 -0.22(-0.72%)
Apr 13, 2018 30.42 30.66 30.38 30.40 8,175 -0.14(-0.46%)
Apr 12, 2018 30.54 30.60 30.44 30.54 193,719 +0.15(+0.49%)
Apr 11, 2018 30.71 30.79 30.39 30.39 5,306 -0.26(-0.85%)
Apr 10, 2018 30.66 30.66 30.55 30.65 5,201 +0.38(+1.26%)
Apr 09, 2018 30.65 30.65 30.26 30.27 4,209 -0.14(-0.46%)
Apr 06, 2018 30.45 30.61 30.41 30.41 3,365 -0.35(-1.14%)
Apr 05, 2018 30.80 30.87 30.73 30.76 2,253 +0.18(+0.59%)
Apr 04, 2018 29.75 30.58 29.75 30.58 3,356 +0.24(+0.79%)
Apr 03, 2018 30.44 30.46 30.21 30.34 4,694 +0.16(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.