GLOBAL X FTSE ARGENTINA 20 ETF $18.19

down -0.01


21/5/2013 04:21 PM  |  NYSEARCA : ARGT  |  Industries :
Type:

ARGT historical data

Date Open High Low Close Volume
5/21/2013 18.18 18.19 18.09 18.19 38
5/20/2013 18.07 18.21 18.05 18.20 15
5/17/2013 17.88 17.93 17.88 17.88 3
5/16/2013 17.86 17.86 17.86 17.86 0
5/15/2013 17.76 17.88 17.76 17.86 135
5/14/2013 18.00 18.02 17.94 17.94 64
5/13/2013 17.92 17.92 17.76 17.88 55
5/10/2013 17.78 17.90 17.78 17.90 40
5/9/2013 18.04 18.18 18.00 18.00 54
5/8/2013 18.06 18.12 18.04 18.04 17
5/7/2013 17.86 18.06 17.78 18.02 89
5/6/2013 17.48 17.52 17.40 17.40 92
5/3/2013 17.34 17.48 17.34 17.34 12
5/2/2013 17.26 17.26 17.22 17.22 38
5/1/2013 17.42 17.42 17.42 17.42 4
4/30/2013 17.32 17.36 17.24 17.34 30
4/29/2013 17.20 17.32 17.16 17.28 72
4/26/2013 17.16 17.16 17.10 17.10 15
4/25/2013 17.10 17.20 17.10 17.20 46
4/24/2013 16.80 16.94 16.80 16.94 33
4/23/2013 16.62 16.66 16.50 16.66 60
4/22/2013 16.44 16.48 16.32 16.48 133
4/19/2013 16.14 16.28 16.14 16.20 8
4/18/2013 16.30 16.30 16.04 16.04 123
4/17/2013 16.26 16.26 16.10 16.10 8
4/16/2013 16.54 16.54 16.46 16.46 19
4/15/2013 17.00 17.00 16.44 16.44 178
4/12/2013 17.44 17.44 17.04 17.06 82
4/11/2013 17.42 17.46 17.40 17.46 27
4/10/2013 17.48 17.48 17.44 17.44 8
4/9/2013 17.16 17.48 17.16 17.48 7
4/8/2013 17.02 17.04 17.00 17.04 147
4/5/2013 16.90 17.00 16.88 17.00 35
4/4/2013 16.92 16.98 16.82 16.98 181
4/3/2013 17.12 17.12 16.94 16.94 40
4/2/2013 17.42 17.54 17.26 17.28 150
4/1/2013 17.80 17.80 17.40 17.40 72
3/28/2013 17.64 17.82 17.58 17.58 81
3/27/2013 17.58 17.60 17.54 17.60 75
3/26/2013 17.90 17.90 17.58 17.60 12
3/25/2013 17.86 17.90 17.86 17.88 50
3/22/2013 17.78 17.78 17.78 17.78 7
3/21/2013 17.68 17.72 17.66 17.68 53
3/20/2013 17.86 17.86 17.66 17.76 59
3/19/2013 17.88 17.88 17.60 17.60 138
3/18/2013 17.82 17.82 17.76 17.76 18
3/15/2013 17.90 17.96 17.84 17.88 80
3/14/2013 17.90 17.94 17.84 17.90 161
3/13/2013 18.00 18.00 17.62 17.84 445
3/12/2013 17.90 18.02 17.86 17.88 32
3/11/2013 17.62 17.78 17.62 17.78 127
3/8/2013 17.46 17.60 17.46 17.54 17
3/7/2013 17.42 17.50 17.42 17.44 20
3/6/2013 17.00 17.38 17.00 17.32 27
3/5/2013 16.96 17.22 16.96 17.10 396
3/4/2013 16.94 16.94 16.78 16.78 38
3/1/2013 16.68 16.94 16.64 16.94 93
2/28/2013 17.38 17.38 16.88 16.88 40
2/27/2013 17.32 17.38 17.32 17.36 136
2/26/2013 17.12 17.12 17.12 17.12 13
2/25/2013 17.58 17.68 17.14 17.14 57
2/22/2013 17.18 17.18 17.14 17.14 6
2/21/2013 17.26 17.36 17.04 17.16 337
2/20/2013 17.60 17.60 17.28 17.28 107
2/19/2013 17.60 17.60 17.60 17.60 1
2/15/2013 17.56 17.70 17.56 17.68 19
2/14/2013 17.52 17.78 17.52 17.78 53
2/13/2013 17.84 17.90 17.66 17.90 203
2/12/2013 17.58 17.78 17.58 17.70 12
2/11/2013 17.92 17.96 17.60 17.74 62
2/8/2013 18.16 18.16 17.98 17.98 35
2/7/2013 18.28 18.28 18.06 18.10 61
2/6/2013 18.08 18.30 18.06 18.30 89
2/5/2013 18.28 18.32 18.28 18.32 9
2/4/2013 18.36 18.58 18.24 18.26 181
2/1/2013 18.56 18.70 18.46 18.68 266
1/31/2013 18.32 18.74 18.32 18.74 181
1/30/2013 18.48 18.48 18.20 18.34 103
1/29/2013 18.22 18.42 18.22 18.42 16
1/28/2013 18.38 18.38 18.08 18.10 119
1/25/2013 18.32 18.34 18.32 18.34 18
1/24/2013 18.42 18.48 18.24 18.30 33
1/23/2013 18.42 18.56 18.34 18.48 25
1/22/2013 18.40 18.52 18.20 18.52 185
1/18/2013 18.12 18.32 18.12 18.32 23
1/17/2013 18.16 18.26 18.14 18.26 48
1/16/2013 17.98 18.14 17.98 18.06 137
1/15/2013 18.22 18.22 18.06 18.06 51
1/14/2013 18.26 18.36 18.06 18.20 40
1/11/2013 18.26 18.26 18.10 18.18 8
1/10/2013 18.18 18.38 18.18 18.30 63
1/9/2013 18.00 18.22 18.00 18.12 149
1/8/2013 17.92 17.92 17.82 17.82 22
1/7/2013 17.92 18.00 17.92 17.98 82
1/4/2013 17.80 17.92 17.80 17.86 8
1/3/2013 17.90 17.90 17.90 17.90 2
1/2/2013 17.88 17.88 17.72 17.84 92
12/31/2012 17.34 17.34 16.94 17.10 27
12/28/2012 17.14 17.18 16.92 16.92 74
12/27/2012 17.14 17.34 17.14 17.34 65
Marketplace
Trading Center