Argentina Ishares MSCI ETF (NY: AGT )

26.69 USD -0.01 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 27.66 27.66 27.66 27.66 100 +0.38(+1.38%)
Jun 27, 2019 27.14 27.35 27.04 27.28 4,569 +0.20(+0.72%)
Jun 26, 2019 27.38 27.38 27.08 27.08 363 -0.19(-0.69%)
Jun 25, 2019 27.30 27.35 27.27 27.27 346 -0.11(-0.42%)
Jun 24, 2019 27.38 27.38 27.24 27.38 5,273 -0.11(-0.39%)
Jun 21, 2019 27.42 27.50 27.37 27.49 500 +0.03(+0.12%)
Jun 20, 2019 27.60 27.60 27.15 27.46 1,396 +0.39(+1.44%)
Jun 19, 2019 27.12 27.12 26.88 27.07 5,001 +0.02(+0.06%)
Jun 18, 2019 26.99 27.22 26.99 27.05 3,713 +0.32(+1.18%)
Jun 17, 2019 26.60 26.79 26.60 26.73 1,006 -0.10(-0.37%)
Jun 14, 2019 26.99 26.99 26.83 26.83 200 -0.53(-1.94%)
Jun 13, 2019 27.32 27.36 26.84 27.36 795 +0.04(+0.15%)
Jun 12, 2019 26.01 27.32 26.01 27.32 9,867 +1.06(+4.05%)
Jun 11, 2019 25.75 26.26 25.71 26.26 1,981 +0.78(+3.05%)
Jun 10, 2019 25.47 25.48 25.46 25.48 481 +0.41(+1.65%)
Jun 07, 2019 25.10 25.10 25.07 25.07 300 +0.25(+1.02%)
Jun 06, 2019 24.68 24.81 24.68 24.81 163 +0.21(+0.86%)
Jun 05, 2019 24.48 24.60 24.48 24.60 1,300 +0.16(+0.65%)
Jun 04, 2019 24.19 24.44 24.13 24.44 1,347 +0.34(+1.42%)
Jun 03, 2019 24.31 24.31 24.10 24.10 920 -0.03(-0.11%)
May 31, 2019 24.09 24.13 24.09 24.13 100 -0.04(-0.18%)
May 30, 2019 24.11 24.31 24.11 24.17 513 +0.11(+0.45%)
May 29, 2019 24.06 24.21 24.06 24.06 410 -0.46(-1.87%)
May 28, 2019 24.65 24.97 24.52 24.52 6,769 -0.09(-0.36%)
May 24, 2019 24.37 24.61 24.30 24.61 200 +0.47(+1.93%)
May 23, 2019 23.94 24.14 23.94 24.14 707 -0.16(-0.64%)
May 22, 2019 24.45 24.45 24.30 24.30 273 -0.12(-0.49%)
May 21, 2019 24.42 24.42 24.42 24.42 55 +0.45(+1.89%)
May 20, 2019 23.85 23.97 23.85 23.97 448 -0.01(-0.05%)
May 17, 2019 24.06 24.09 23.98 23.98 200 -0.50(-2.05%)
May 16, 2019 24.32 24.52 24.32 24.48 5,140 +0.54(+2.26%)
May 15, 2019 24.00 24.00 23.94 23.94 165 +0.38(+1.59%)
May 14, 2019 23.56 23.56 23.56 23.56 0 +0.40(+1.72%)
May 13, 2019 23.26 23.26 23.17 23.17 934 -0.68(-2.84%)
May 10, 2019 23.77 23.84 23.71 23.84 300 +0.03(+0.13%)
May 09, 2019 23.37 23.81 23.32 23.81 1,074 +0.13(+0.56%)
May 08, 2019 23.70 23.77 23.68 23.68 2,637 +0.34(+1.44%)
May 07, 2019 23.75 23.75 23.35 23.35 707 -0.72(-3.01%)
May 06, 2019 23.71 24.18 23.71 24.07 3,320 -0.12(-0.49%)
May 03, 2019 23.92 24.25 23.92 24.19 1,200 +1.83(+8.20%)
May 02, 2019 22.29 22.35 22.24 22.35 1,329 +0.07(+0.30%)
May 01, 2019 22.28 22.29 22.24 22.29 685 -0.07(-0.30%)
Apr 30, 2019 22.27 22.38 22.15 22.36 2,557 +0.10(+0.47%)
Apr 29, 2019 22.31 22.31 22.22 22.25 1,786 -0.06(-0.28%)
Apr 26, 2019 22.25 22.35 22.25 22.31 1,300 -0.03(-0.13%)
Apr 25, 2019 22.43 22.46 21.59 22.34 8,859 -0.31(-1.37%)
Apr 24, 2019 23.64 23.64 22.65 22.65 1,785 -0.99(-4.18%)
Apr 23, 2019 23.31 23.64 23.31 23.64 428 +0.28(+1.19%)
Apr 22, 2019 23.17 23.41 23.17 23.36 694 +0.03(+0.11%)
Apr 18, 2019 23.85 23.85 23.34 23.34 800 -0.51(-2.13%)
Apr 17, 2019 23.88 24.01 23.85 23.85 893 -0.03(-0.15%)
Apr 16, 2019 23.97 23.99 23.88 23.88 2,279 -0.12(-0.51%)
Apr 15, 2019 23.66 24.00 23.66 24.00 2,610 +0.34(+1.45%)
Apr 12, 2019 23.57 23.68 23.53 23.66 1,600 +0.25(+1.06%)
Apr 11, 2019 23.41 23.41 23.41 23.41 111 -0.31(-1.32%)
Apr 10, 2019 23.66 23.72 23.66 23.72 161 +0.27(+1.17%)
Apr 09, 2019 23.45 23.45 23.45 23.45 125 -0.35(-1.48%)
Apr 08, 2019 23.47 23.80 23.47 23.80 1,996 +0.29(+1.23%)
Apr 05, 2019 23.51 23.51 23.51 23.51 100 +0.24(+1.02%)
Apr 04, 2019 23.26 23.27 23.09 23.27 7,913 -0.20(-0.83%)
Apr 03, 2019 23.78 23.78 23.47 23.47 2,653 -0.08(-0.34%)
Apr 02, 2019 23.84 23.84 23.55 23.55 144 -0.38(-1.57%)
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.