$23.28 -0.34 (%) Glbl X MSCI AR Shs - NYSE ARCA

Sep. 23, 2016 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARGT historical data

Date Open High Low Close Volume
9/23/201623.5623.5623.1223.28107,988
9/22/201623.2523.6222.9623.6243,716
9/21/201622.7923.1922.6723.0910,184
9/20/201622.8122.8122.5922.6128,024
9/19/201622.6922.8922.6222.76131,343
9/16/201622.5722.5722.2622.4316,552
9/15/201622.2522.6722.1922.6715,402
9/14/201622.1922.4922.1922.2618,440
9/13/201622.4622.7122.1322.1829,824
9/12/201622.3122.7422.1322.6113,221
9/9/201622.9922.9922.4622.5036,004
9/8/201623.3923.3923.0623.1567,503
9/7/201623.3423.3823.2223.3712,721
9/6/201623.0823.3223.0423.2659,320
9/2/201622.8323.0822.8023.0754,185
9/1/201622.4722.6622.3222.6622,680
8/31/201622.5122.6022.3622.48131,795
8/30/201622.6322.8322.4622.47101,499
8/29/201622.5722.7022.4322.6212,301
8/26/201622.9923.0122.5322.5332,688
8/25/201622.6522.9622.6522.8023,673
8/24/201622.8223.0222.7722.8120,286
8/23/201623.0023.1422.8822.9317,149
8/22/201622.8322.8422.7622.8327,018
8/19/201623.0223.0622.8822.9213,921
8/18/201623.0523.2623.0523.257,692
8/17/201623.0023.2422.8423.038,617
8/16/201623.1623.3223.1323.1621,486
8/15/201623.2223.2923.0923.1215,591
8/12/201623.3923.3923.1023.119,563
8/11/201623.2523.3122.8423.2719,907
8/10/201623.0323.2622.8223.0020,892
8/9/201623.0023.1522.8922.9836,335
8/8/201622.9123.1022.8923.0010,100
8/5/201622.6822.9522.6722.8737,002
8/4/201622.4022.6422.3722.6314,404
8/3/201622.1722.4022.1722.3112,655
8/2/201622.2222.3522.0422.2740,176
8/1/201622.6522.6522.2222.3528,236
7/29/201622.2622.6522.2622.5915,913
7/28/201622.4022.4022.1822.3232,451
7/27/201622.3922.4922.1722.3915,383
7/26/201622.5522.6322.3722.527,360
7/25/201622.7622.7622.3222.4729,098
7/22/201622.7122.8422.6122.8423,586
7/21/201622.6622.8822.6222.7180,817
7/20/201622.7322.7722.3222.7422,765
7/19/201622.9122.9522.6822.8018,011
7/18/201622.8123.0122.8122.988,163
7/15/201623.1823.1822.8422.9411,052
7/14/201623.0823.1022.9923.0835,100
7/13/201623.0323.0522.7222.9337,026
7/12/201623.0323.0422.8022.9538,919
7/11/201622.6022.7522.5022.6792,363
7/8/201622.2922.6922.2922.5918,685
7/7/201622.2622.4122.0822.1177,884
7/6/201622.1722.2821.9922.2837,839
7/5/201622.4622.4822.1222.3453,420
7/1/201622.4022.5322.3022.43148,543
6/30/201622.1122.3122.0222.30447,815
6/29/201621.8122.2021.7422.0544,299
6/28/201621.0921.5621.0521.42437,447
6/27/201621.1521.3020.5920.7379,478
6/24/201621.3521.7721.0321.2971,130
6/23/201622.4322.5622.2822.3454,926
6/22/201622.1422.3522.0922.1378,677
6/21/201622.2922.2921.9322.0242,935
6/20/201622.0422.3222.0022.2037,579
6/17/201621.6221.9721.6221.9641,462
6/16/201621.5121.6821.2521.62158,444
6/15/201621.5721.8221.4421.7047,645
6/14/201621.4221.6221.2521.4834,303
6/13/201621.6021.7421.4021.4230,187
6/10/201621.9121.9121.5721.6729,065
6/9/201622.0322.1321.8422.0731,103
6/8/201622.2322.4322.2022.24149,248
6/7/201621.7522.1721.6722.1451,566
6/6/201621.4121.6921.4021.5735,216
6/3/201621.1821.2221.0521.2255,853
6/2/201620.8421.0820.6521.0547,354
6/1/201620.7120.7720.5020.766,938
5/31/201620.8920.9520.7920.8082,645
5/27/201620.8620.8920.7120.8811,712
5/26/201620.7520.8720.6220.8482,909
5/25/201620.6920.7120.5520.6638,330
5/24/201620.6420.6820.4720.5332,990
5/23/201620.4320.6220.4120.4434,338
5/20/201620.3720.4720.1820.4222,890
5/19/201620.1820.2619.7720.1848,403
5/18/201620.5220.5720.2420.4218,825
5/17/201620.5120.7120.4520.45125,338
5/16/201620.7320.7520.4220.42231,994
5/13/201620.8020.9320.5020.5050,925
5/12/201620.8520.9720.7120.9415,000
5/11/201620.7720.9020.5220.8155,375
5/10/201620.2820.7420.2320.72487,200
5/9/201620.3620.4320.1020.2182,242
5/6/201620.2320.5720.2220.4839,606
5/5/201620.0420.2920.0420.26482,947
5/4/201619.9520.2019.8620.0750,949
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center