$19.35 -0.10 (%) Glbl X MSCI AR Shs - NYSEARCA

Jul. 7, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARGT historical data

Date Open High Low Close Volume
7/6/201519.4219.6819.2419.455,897
7/2/201519.9019.9019.7619.801,412
7/1/201520.1520.1519.7019.719,202
6/30/201520.2120.2120.0020.043,437
6/29/201520.1820.2919.9820.026,599
6/26/201520.7120.7120.5220.5314,310
6/25/201520.9020.9020.6420.661,635
6/24/201520.9321.0620.9320.984,740
6/23/201520.7720.9820.7720.976,488
6/22/201520.5420.9220.5120.808,724
6/19/201520.3720.5120.3420.3431,806
6/18/201520.3520.4520.3120.3834,603
6/17/201520.7220.7220.2720.4216,583
6/16/201521.0121.0120.8420.891,495
6/15/201521.1321.1320.9320.9818,932
6/12/201521.2521.3321.2321.272,970
6/11/201521.5021.5021.1721.172,787
6/10/201521.5921.6921.5521.575,295
6/9/201521.2821.4221.2821.309,827
6/8/201521.5021.5221.3221.322,663
6/5/201521.2921.5021.1221.458,194
6/4/201521.4921.6021.4821.5432,402
6/3/201521.6921.6921.4521.4517,845
6/2/201521.0021.6621.0021.642,297
6/1/201521.0021.0320.7121.0311,664
5/29/201521.1221.1321.0121.013,452
5/28/201521.0621.0821.0021.055,319
5/27/201521.1921.2221.1021.1628,729
5/26/201521.5421.5521.1721.1840,365
5/22/201521.8721.8721.7121.846,125
5/21/201521.9222.0721.8521.9012,043
5/20/201522.0022.0021.8921.903,765
5/19/201521.9922.0421.9321.987,353
5/18/201522.3022.3622.2522.252,752
5/15/201522.1522.3522.1522.2121,773
5/14/201522.2022.4222.1622.3516,238
5/13/201522.2522.2722.1122.169,029
5/12/201521.8922.0421.8022.036,071
5/11/201522.0122.0121.8521.884,647
5/8/201521.8421.8721.7821.872,670
5/7/201522.1822.1821.6121.7325,330
5/6/201522.3922.4122.1822.186,880
5/5/201522.5022.6722.4422.497,676
5/4/201522.4322.6722.4322.6619,897
5/1/201522.0822.2522.0822.252,629
4/30/201522.0122.2422.0122.0275,322
4/29/201522.2222.2222.0922.113,115
4/28/201522.5022.5022.2622.447,784
4/27/201522.5022.5022.2622.264,219
4/24/201522.3922.4022.1022.1012,790
4/23/201521.8822.3021.8822.283,373
4/22/201521.5621.8921.5321.857,326
4/21/201521.6121.6421.5021.6314,583
4/20/201521.7321.7421.6121.613,728
4/17/201521.5621.7221.5521.608,853
4/16/201522.2622.2621.8222.007,026
4/15/201522.1022.1921.8622.1539,189
4/14/201522.0722.0721.9321.975,591
4/13/201522.0722.1421.8121.8615,375
4/10/201521.9522.1621.9522.0617,394
4/9/201521.9922.0221.8622.016,961
4/8/201522.0422.0421.7821.8812,954
4/7/201521.6221.7821.5521.768,775
4/6/201521.2721.7821.2721.7010,526
4/2/201521.0821.3321.0821.261,465
4/1/201520.9021.1120.8621.098,762
3/31/201521.0521.0620.9220.968,095
3/30/201521.2821.2821.0721.212,867
3/27/201521.0721.0820.9821.0821,111
3/26/201521.6421.6421.0221.0312,448
3/25/201521.5221.7221.5221.636,336
3/24/201521.9121.9121.4121.5415,506
3/23/201522.0122.0821.7521.7520,258
3/20/201521.8022.0421.7321.9714,508
3/19/201521.6821.6821.4821.4816,726
3/18/201521.4121.8521.2821.7716,817
3/17/201520.9921.5120.9921.5146,565
3/16/201520.5120.9520.4720.9524,029
3/13/201520.2620.3820.2620.383,980
3/11/201519.9920.2819.9920.283,537
3/10/201520.2220.2719.9619.967,488
3/9/201520.2620.4920.2620.3523,769
3/6/201520.4720.4720.3120.397,300
3/5/201520.2120.5520.1120.5016,284
3/4/201520.1020.1820.0520.188,656
3/3/201520.0820.1920.0820.10780
3/2/201519.8520.1219.8520.108,290
2/27/201520.1720.1720.0820.084,594
2/26/201520.4220.4219.9319.935,933
2/25/201520.1220.4820.1220.295,267
2/24/201520.1720.3419.8420.3420,937
2/23/201519.9220.0619.9019.95148,343
2/20/201519.9019.9019.7719.871,628
2/19/201519.8319.8519.7519.8510,281
2/18/201520.0820.2620.0620.064,755
2/17/201519.9520.1019.9420.083,799
2/13/201519.8819.9619.7919.948,700
2/12/201519.5819.7019.4119.7014,700
2/11/201519.1519.1519.1019.15981
2/10/201519.0219.2518.8619.2523,172
  • Showing 1-100 of 1,086 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!