Argentina Ishares MSCI ETF (NY: AGT )

26.72 USD +0.03 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 26.07 26.32 26.07 26.32 362 +0.46(+1.79%)
May 27, 2021 25.73 26.02 25.50 25.86 42,800 +0.16(+0.62%)
May 26, 2021 25.71 25.84 25.65 25.70 42,958 +0.32(+1.25%)
May 25, 2021 25.38 25.38 25.38 25.38 6 -0.21(-0.83%)
May 24, 2021 25.65 25.65 25.59 25.59 815 +0.08(+0.32%)
May 21, 2021 25.51 25.51 25.51 25.51 100 -0.30(-1.18%)
May 20, 2021 25.80 25.82 25.80 25.82 466 +0.27(+1.06%)
May 19, 2021 25.50 25.54 25.50 25.54 207 -0.28(-1.09%)
May 18, 2021 25.86 25.88 25.79 25.83 1,011 +0.12(+0.45%)
May 17, 2021 25.33 25.71 25.17 25.71 43,378 +0.06(+0.22%)
May 14, 2021 25.65 25.65 25.65 25.65 100 +1.04(+4.25%)
May 13, 2021 24.69 24.87 24.36 24.61 42,865 -0.02(-0.08%)
May 12, 2021 24.99 24.99 24.63 24.63 1,556 -0.62(-2.47%)
May 11, 2021 24.83 25.25 24.83 25.25 3,640 -0.14(-0.54%)
May 10, 2021 26.05 26.05 25.35 25.39 43,478 -0.39(-1.50%)
May 07, 2021 25.78 25.78 25.49 25.78 2,594 +0.63(+2.49%)
May 06, 2021 25.32 25.32 24.83 25.15 6,537 -0.15(-0.58%)
May 05, 2021 25.30 25.30 25.30 25.30 28 +0.17(+0.66%)
May 04, 2021 25.08 25.23 25.07 25.13 823 -0.39(-1.52%)
May 03, 2021 25.67 25.88 25.52 25.52 47,351 -0.09(-0.34%)
Apr 30, 2021 25.61 25.61 25.61 25.61 100 -0.35(-1.36%)
Apr 29, 2021 26.27 26.27 25.96 25.96 1,505 -0.31(-1.17%)
Apr 28, 2021 26.30 26.30 26.27 26.27 264 +0.04(+0.15%)
Apr 27, 2021 26.23 26.23 26.23 26.23 26 +0.07(+0.25%)
Apr 26, 2021 25.92 26.16 25.92 26.16 566 +0.38(+1.48%)
Apr 23, 2021 25.78 25.78 25.78 25.78 100 +0.15(+0.59%)
Apr 22, 2021 25.63 25.63 25.63 25.63 133 -0.33(-1.29%)
Apr 21, 2021 25.59 25.96 25.59 25.96 2,856 +0.37(+1.45%)
Apr 20, 2021 25.77 25.77 25.59 25.59 1,903 -0.24(-0.94%)
Apr 19, 2021 26.00 26.00 25.84 25.84 3,951 -0.17(-0.65%)
Apr 16, 2021 25.80 26.00 25.77 26.00 1,700 +0.19(+0.73%)
Apr 15, 2021 25.84 25.86 25.81 25.82 905 +0.43(+1.70%)
Apr 14, 2021 25.38 25.38 25.38 25.38 73 -0.15(-0.58%)
Apr 13, 2021 25.54 25.54 25.49 25.53 678 +0.12(+0.49%)
Apr 12, 2021 25.51 25.51 25.41 25.41 679 -0.24(-0.95%)
Apr 09, 2021 25.57 25.65 25.57 25.65 900 -0.09(-0.35%)
Apr 08, 2021 25.61 25.74 25.61 25.74 4,679 +0.48(+1.91%)
Apr 07, 2021 25.42 25.60 25.26 25.26 1,416 -0.34(-1.34%)
Apr 06, 2021 25.22 25.60 25.22 25.60 2,088 +0.50(+2.01%)
Apr 05, 2021 25.28 25.33 24.85 25.10 45,007 +0.09(+0.35%)
Apr 01, 2021 25.04 25.04 25.01 25.01 300 +0.33(+1.33%)
Mar 31, 2021 24.51 24.81 24.51 24.68 860 +0.44(+1.84%)
Mar 30, 2021 24.12 24.31 24.12 24.24 3,597 +0.14(+0.60%)
Mar 29, 2021 24.26 24.26 23.80 24.09 2,130 -0.38(-1.54%)
Mar 26, 2021 24.28 24.47 24.28 24.47 1,400 +0.35(+1.46%)
Mar 25, 2021 24.24 24.24 24.05 24.12 1,014 -0.20(-0.84%)
Mar 24, 2021 24.32 24.32 24.32 24.32 116 -0.62(-2.50%)
Mar 23, 2021 25.16 25.23 24.95 24.95 1,487 -0.38(-1.48%)
Mar 22, 2021 25.23 25.37 25.23 25.32 1,055 +0.06(+0.25%)
Mar 19, 2021 25.06 25.34 24.89 25.26 43,700 +0.19(+0.77%)
Mar 18, 2021 25.67 25.67 25.07 25.07 849 -0.92(-3.52%)
Mar 17, 2021 25.69 25.98 25.53 25.98 1,561 +0.08(+0.32%)
Mar 16, 2021 26.05 26.05 25.82 25.90 965 -0.05(-0.21%)
Mar 15, 2021 25.95 25.95 25.95 25.95 184 +0.44(+1.74%)
Mar 12, 2021 25.26 25.59 25.26 25.51 44,500 -0.11(-0.42%)
Mar 11, 2021 25.31 25.62 25.31 25.62 624 +1.10(+4.47%)
Mar 10, 2021 24.48 24.52 24.48 24.52 228 +0.31(+1.29%)
Mar 09, 2021 24.09 24.21 24.07 24.21 4,871 +0.85(+3.63%)
Mar 08, 2021 23.92 23.92 23.36 23.36 1,683 -0.77(-3.20%)
Mar 05, 2021 24.09 24.55 23.91 24.13 3,600 -0.16(-0.65%)
Mar 04, 2021 24.25 25.02 24.24 24.29 4,478 -0.53(-2.13%)
Mar 03, 2021 24.82 24.82 24.82 24.82 67 -0.79(-3.08%)
Mar 02, 2021 25.59 25.61 25.59 25.61 168 -0.22(-0.85%)
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.