GLOBAL X FTSE ARGENTINA 20 ETF $17.87
-0.32
22/5/2013 04:22 PM
|
NYSEARCA
:
ARGT
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
12/27/2012
|
17.14
|
17.34
|
17.14
|
17.34
|
65
|
|
12/26/2012
|
17.30
|
17.58
|
17.24
|
17.24
|
13
|
|
12/24/2012
|
17.12
|
17.34
|
17.10
|
17.34
|
39
|
|
12/21/2012
|
17.44
|
17.44
|
17.30
|
17.30
|
111
|
|
12/20/2012
|
17.64
|
17.68
|
17.52
|
17.68
|
58
|
|
12/19/2012
|
17.84
|
17.84
|
17.48
|
17.64
|
120
|
|
12/18/2012
|
17.52
|
17.76
|
17.52
|
17.74
|
72
|
|
12/17/2012
|
17.26
|
17.44
|
17.26
|
17.44
|
179
|
|
12/14/2012
|
17.24
|
17.36
|
17.20
|
17.36
|
27
|
|
12/13/2012
|
17.26
|
17.30
|
17.12
|
17.12
|
41
|
|
12/12/2012
|
17.00
|
17.42
|
17.00
|
17.24
|
164
|
|
12/11/2012
|
16.90
|
17.06
|
16.90
|
17.06
|
35
|
|
12/10/2012
|
16.52
|
16.84
|
16.50
|
16.84
|
137
|
|
12/7/2012
|
16.34
|
16.34
|
16.34
|
16.34
|
6
|
|
12/6/2012
|
16.44
|
16.46
|
16.38
|
16.38
|
71
|
|
12/5/2012
|
16.40
|
16.40
|
16.22
|
16.22
|
4
|
|
12/4/2012
|
16.20
|
16.36
|
16.14
|
16.36
|
104
|
|
12/3/2012
|
16.08
|
16.08
|
16.04
|
16.04
|
62
|
|
11/30/2012
|
16.14
|
16.14
|
16.14
|
16.14
|
1
|
|
11/29/2012
|
16.02
|
16.28
|
16.02
|
16.28
|
6
|
|
11/28/2012
|
15.76
|
15.76
|
15.74
|
15.74
|
17
|
|
11/27/2012
|
15.72
|
16.00
|
15.72
|
16.00
|
119
|
|
11/26/2012
|
15.96
|
15.96
|
15.90
|
15.90
|
4
|
|
11/23/2012
|
15.74
|
15.96
|
15.74
|
15.92
|
25
|
|
11/21/2012
|
15.88
|
15.88
|
15.70
|
15.76
|
131
|
|
11/20/2012
|
15.72
|
15.88
|
15.72
|
15.88
|
24
|
|
11/19/2012
|
15.74
|
15.74
|
15.74
|
15.74
|
6
|
|
11/16/2012
|
15.20
|
15.20
|
15.20
|
15.20
|
70
|
|
11/15/2012
|
15.42
|
15.46
|
15.32
|
15.46
|
56
|
|
11/14/2012
|
15.60
|
15.60
|
15.50
|
15.50
|
13
|
|
11/13/2012
|
15.96
|
15.96
|
15.80
|
15.80
|
23
|
|
11/12/2012
|
16.34
|
16.34
|
16.08
|
16.08
|
44
|
|
11/9/2012
|
16.26
|
16.26
|
16.16
|
16.16
|
12
|
|
11/8/2012
|
16.10
|
16.10
|
16.10
|
16.10
|
1
|
|
11/7/2012
|
16.28
|
16.30
|
16.08
|
16.30
|
120
|
|
11/6/2012
|
16.50
|
16.58
|
16.50
|
16.58
|
3
|
|
11/5/2012
|
17.00
|
17.00
|
17.00
|
17.00
|
0
|
|
11/2/2012
|
17.00
|
17.00
|
17.00
|
17.00
|
0
|
|
11/1/2012
|
17.00
|
17.00
|
17.00
|
17.00
|
10
|
|
10/31/2012
|
16.90
|
16.90
|
16.64
|
16.72
|
46
|
|
10/26/2012
|
17.02
|
17.02
|
17.02
|
17.02
|
5
|
|
10/25/2012
|
16.90
|
16.92
|
16.90
|
16.92
|
35
|
|
10/24/2012
|
17.12
|
17.12
|
17.12
|
17.12
|
2
|
|
10/23/2012
|
17.24
|
17.26
|
17.24
|
17.24
|
4
|
|
10/22/2012
|
17.62
|
17.62
|
17.38
|
17.42
|
136
|
|
10/19/2012
|
17.66
|
17.66
|
17.66
|
17.66
|
16
|
|
10/18/2012
|
18.04
|
18.06
|
17.90
|
17.90
|
19
|
|
10/17/2012
|
17.88
|
17.88
|
17.88
|
17.88
|
2
|
|
10/16/2012
|
17.66
|
17.86
|
17.66
|
17.84
|
23
|
|
10/15/2012
|
17.56
|
17.56
|
17.32
|
17.42
|
7
|
|
10/12/2012
|
17.66
|
17.66
|
17.66
|
17.66
|
0
|
|
10/11/2012
|
17.62
|
17.66
|
17.56
|
17.66
|
15
|
|
10/10/2012
|
17.68
|
17.76
|
17.42
|
17.42
|
60
|
|
10/9/2012
|
17.84
|
17.84
|
17.80
|
17.80
|
15
|
|
10/8/2012
|
18.32
|
18.32
|
18.32
|
18.32
|
0
|
|
10/5/2012
|
18.18
|
18.40
|
18.18
|
18.32
|
124
|
|
10/4/2012
|
17.92
|
18.10
|
17.92
|
18.10
|
30
|
|
10/3/2012
|
18.14
|
18.14
|
17.82
|
17.92
|
18
|
|
10/2/2012
|
18.06
|
18.06
|
18.06
|
18.06
|
6
|
|
10/1/2012
|
17.82
|
18.10
|
17.82
|
18.10
|
50
|
|
9/28/2012
|
17.98
|
17.98
|
17.98
|
17.98
|
0
|
|
9/27/2012
|
17.98
|
17.98
|
17.92
|
17.98
|
47
|
|
9/26/2012
|
17.76
|
17.76
|
17.62
|
17.68
|
23
|
|
9/25/2012
|
18.14
|
18.14
|
18.10
|
18.10
|
6
|
|
9/24/2012
|
18.08
|
18.20
|
18.00
|
18.14
|
60
|
|
9/21/2012
|
17.94
|
18.28
|
17.94
|
18.24
|
36
|
|
9/20/2012
|
18.02
|
18.04
|
17.84
|
17.84
|
7
|
|
9/19/2012
|
18.16
|
18.24
|
17.98
|
18.02
|
10
|
|
9/18/2012
|
18.16
|
18.16
|
18.16
|
18.16
|
2
|
|
9/17/2012
|
18.34
|
18.34
|
18.34
|
18.34
|
1
|
|
9/14/2012
|
17.94
|
18.42
|
17.94
|
18.42
|
62
|
|
9/13/2012
|
17.40
|
17.64
|
17.40
|
17.64
|
37
|
|
9/12/2012
|
17.50
|
17.50
|
17.18
|
17.24
|
25
|
|
9/11/2012
|
17.20
|
17.20
|
17.20
|
17.20
|
80
|
|
9/10/2012
|
17.20
|
17.20
|
17.20
|
17.20
|
3
|
|
9/7/2012
|
17.08
|
17.08
|
17.08
|
17.08
|
0
|
|
9/6/2012
|
16.98
|
17.28
|
16.98
|
17.08
|
42
|
|
9/5/2012
|
16.98
|
16.98
|
16.98
|
16.98
|
0
|
|
9/4/2012
|
17.00
|
17.00
|
16.98
|
16.98
|
101
|
|
8/31/2012
|
16.70
|
16.70
|
16.70
|
16.70
|
0
|
|
8/30/2012
|
16.72
|
16.72
|
16.64
|
16.70
|
8
|
|
8/29/2012
|
16.80
|
16.96
|
16.80
|
16.96
|
4
|
|
8/28/2012
|
16.96
|
17.00
|
16.96
|
17.00
|
25
|
|
8/27/2012
|
17.00
|
17.00
|
17.00
|
17.00
|
1
|
|
8/24/2012
|
17.12
|
17.12
|
17.12
|
17.12
|
5
|
|
8/23/2012
|
17.22
|
17.30
|
17.22
|
17.28
|
17
|
|
8/22/2012
|
17.08
|
17.08
|
17.06
|
17.06
|
10
|
|
8/21/2012
|
17.28
|
17.44
|
17.28
|
17.44
|
6
|
|
8/20/2012
|
17.00
|
17.24
|
17.00
|
17.24
|
23
|
|
8/17/2012
|
17.24
|
17.24
|
17.16
|
17.16
|
353
|
|
8/16/2012
|
17.28
|
17.28
|
17.28
|
17.28
|
2
|
|
8/15/2012
|
17.12
|
17.24
|
17.02
|
17.20
|
67
|
|
8/14/2012
|
17.30
|
17.32
|
17.22
|
17.32
|
52
|
|
8/13/2012
|
17.32
|
17.32
|
17.32
|
17.32
|
9
|
|
8/10/2012
|
17.32
|
17.32
|
17.32
|
17.32
|
1
|
|
8/9/2012
|
17.24
|
17.52
|
17.24
|
17.32
|
47
|
|
8/8/2012
|
17.42
|
17.52
|
17.42
|
17.52
|
9
|
|
8/7/2012
|
17.30
|
17.52
|
17.10
|
17.50
|
30
|
|
8/6/2012
|
16.68
|
16.94
|
16.68
|
16.84
|
103
|
|
8/3/2012
|
16.16
|
16.56
|
16.16
|
16.56
|
26
|
