GLOBAL X FTSE ARGENTINA 20 ETF $16.94

down -0.01


18/6/2013 04:18 PM  |  NYSEARCA : ARGT  |  Industries :
Type:

ARGT historical data

Date Open High Low Close Volume
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
8/2/2012 15.80 15.80 15.80 15.80 0
8/1/2012 15.80 15.80 15.80 15.80 1
7/31/2012 16.08 16.08 16.08 16.08 0
7/30/2012 15.94 16.08 15.94 16.08 150
7/27/2012 16.30 16.34 16.30 16.32 39
7/26/2012 15.90 15.90 15.90 15.90 10
7/25/2012 15.58 15.58 15.58 15.58 0
7/24/2012 15.58 15.58 15.58 15.58 2
7/23/2012 15.50 15.52 15.50 15.52 5
7/20/2012 15.70 15.70 15.70 15.70 1
7/19/2012 16.06 16.06 16.06 16.06 2
7/18/2012 15.92 15.98 15.80 15.80 48
7/17/2012 15.82 15.84 15.68 15.72 34
7/16/2012 15.76 15.76 15.76 15.76 0
7/13/2012 15.76 15.76 15.76 15.76 1
7/12/2012 15.80 15.80 15.58 15.72 59
7/11/2012 15.84 15.84 15.78 15.80 8
7/10/2012 16.68 16.68 16.68 16.68 0
7/9/2012 16.68 16.68 16.68 16.68 0
7/6/2012 16.68 16.68 16.68 16.68 0
7/5/2012 16.78 16.78 16.44 16.68 41
7/3/2012 16.36 16.82 16.36 16.82 24
7/2/2012 15.48 15.48 15.48 15.48 0
6/29/2012 15.48 15.48 15.48 15.48 0
6/28/2012 15.54 15.54 15.48 15.48 6
6/27/2012 15.78 15.78 15.78 15.78 9
6/26/2012 15.30 15.30 15.30 15.30 0
6/25/2012 15.40 15.40 15.24 15.30 24
6/22/2012 15.68 15.78 15.68 15.78 8
6/21/2012 15.42 15.42 15.42 15.42 3
6/20/2012 15.96 15.96 15.96 15.96 3
6/19/2012 15.84 16.14 15.84 16.14 30
6/18/2012 15.38 15.44 15.38 15.44 112
6/15/2012 15.16 15.16 15.16 15.16 0
6/14/2012 15.16 15.16 15.16 15.16 1
6/13/2012 15.50 15.50 15.50 15.50 10
6/12/2012 15.56 15.56 15.28 15.28 34
6/11/2012 15.68 15.68 15.68 15.68 1
6/8/2012 15.82 15.82 15.82 15.82 0
6/7/2012 16.02 16.28 15.82 15.82 287
6/6/2012 15.46 15.98 15.46 15.94 32
6/5/2012 15.16 15.16 15.16 15.16 64
6/4/2012 15.48 15.48 15.16 15.16 10
6/1/2012 15.14 15.48 15.14 15.46 10
5/31/2012 15.42 15.60 15.42 15.50 14
5/30/2012 15.76 15.76 15.66 15.66 32
5/29/2012 16.20 16.40 16.20 16.24 36
5/25/2012 16.12 16.14 16.04 16.14 9
5/24/2012 16.00 16.00 16.00 16.00 3
5/23/2012 16.02 16.10 15.86 16.10 13
5/22/2012 16.14 16.24 16.14 16.14 9
5/21/2012 16.00 16.06 16.00 16.06 2
5/18/2012 15.92 15.92 15.60 15.60 72
5/17/2012 15.96 16.00 15.80 15.80 52
5/16/2012 16.38 16.38 15.98 15.98 86
5/15/2012 16.40 16.50 16.26 16.28 56
5/14/2012 17.10 17.10 17.10 17.10 2
5/11/2012 17.02 17.24 17.02 17.24 6
5/10/2012 17.62 17.62 17.42 17.42 8
5/9/2012 17.50 17.50 17.50 17.50 0
5/8/2012 17.42 17.50 17.24 17.50 81
5/7/2012 17.78 17.78 17.48 17.68 110
5/4/2012 17.82 17.82 17.56 17.66 107
5/3/2012 18.44 18.50 18.20 18.20 24
5/2/2012 18.60 18.64 18.60 18.64 7
5/1/2012 18.90 19.22 18.44 18.98 133
4/30/2012 18.80 19.06 18.80 19.06 22
4/27/2012 18.70 18.78 18.70 18.78 2
4/26/2012 18.66 18.84 18.66 18.82 23
4/25/2012 18.50 18.50 18.50 18.50 4
4/24/2012 18.38 18.42 18.38 18.38 11
4/23/2012 18.26 18.30 17.92 18.28 55
4/20/2012 18.66 18.96 18.66 18.90 33
4/19/2012 18.40 18.74 18.40 18.58 32
4/18/2012 18.88 19.18 18.50 18.50 116
4/17/2012 19.42 19.42 19.30 19.30 23
4/16/2012 19.40 19.40 19.32 19.32 18
4/13/2012 19.98 20.04 19.98 20.04 103
4/12/2012 19.98 20.12 19.98 20.10 7
4/11/2012 19.78 20.06 19.78 19.88 5
4/10/2012 19.76 19.76 19.72 19.72 3
4/9/2012 20.02 20.18 19.78 20.02 102
Marketplace
Trading Center