$18.28 +0.16 (%) Glbl X MSCI AR Shs - NYSEARCA

Aug. 4, 2015 | 10:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARGT historical data

Date Open High Low Close Volume
5/20/201419.4019.4019.2019.20772
5/19/201419.3219.4019.3219.363,819
5/16/201419.3519.3519.1119.323,578
5/15/201419.8519.8519.3019.303,362
5/13/201419.9819.9919.8919.907,888
5/12/201420.0020.1219.9119.9110,385
5/8/201420.2320.2320.1020.101,243
5/7/201420.0720.1120.0720.11938
5/6/201420.1220.1719.9820.0219,772
5/5/201420.3920.3920.1020.2622,820
5/2/201420.1220.1220.1220.12361
5/1/201420.0020.0219.9519.973,101
4/30/201420.1720.1719.9019.91755
4/29/201419.7520.0119.7520.00676
4/28/201420.0320.0319.7419.741,548
4/25/201419.8619.8619.8619.86495
4/24/201419.9620.2319.9520.135,681
4/23/201419.7019.9619.7019.872,893
4/22/201419.6319.7019.6319.70380
4/21/201419.4819.7719.4819.501,996
4/17/201419.7719.7719.6019.605,340
4/16/201419.7119.7419.4719.742,198
4/15/201419.5719.5919.2519.265,653
4/14/201419.8519.8519.7619.763,154
4/11/201419.9420.0319.6119.8412,121
4/10/201420.5020.7119.9719.9726,838
4/9/201420.0420.4320.0420.436,514
4/8/201420.0020.1820.0020.007,471
4/7/201420.1120.1119.6519.652,707
4/4/201420.0520.0519.6319.929,695
4/3/201420.0320.1619.9720.017,223
4/2/201419.9720.0919.8119.982,946
4/1/201419.8819.9819.8219.9810,924
3/31/201419.8319.8819.6719.785,614
3/28/201419.6019.6219.6019.621,800
3/27/201419.1519.3318.9319.254,937
3/26/201419.5219.5319.1419.1521,824
3/25/201419.5119.5119.0719.072,693
3/24/201419.2719.2718.8819.002,545
3/21/201419.1719.1819.1019.101,313
3/20/201419.0719.0919.0519.054,700
3/19/201419.2719.2719.1019.101,591
3/18/201419.2619.2619.2619.26119
3/17/201418.7719.1518.7719.132,577
3/14/201418.7718.9518.7718.784,400
3/13/201418.8118.8418.5818.584,388
3/12/201418.9518.9518.8818.881,870
3/11/201418.8619.0018.8618.951,312
3/10/201419.2119.2118.8018.814,015
3/7/201419.2019.4319.2019.344,245
3/6/201419.0919.3819.0919.372,361
3/5/201419.1219.1219.0719.129,340
3/4/201419.2119.2118.8018.952,478
3/3/201418.5119.3118.5018.956,628
2/28/201418.7119.0718.7118.97845
2/27/201418.1718.9318.1318.752,846
2/26/201418.7018.7018.5118.517,591
2/25/201418.4918.7918.4918.576,523
2/24/201418.6218.9718.6018.9520,411
2/21/201418.5418.7218.4718.472,847
2/20/201418.3418.5718.3418.57966
2/19/201419.0019.1418.3318.334,806
2/18/201419.4819.4819.0519.0910,269
2/14/201418.6919.3418.6919.343,016
2/13/201418.2518.5618.1518.563,228
2/12/201418.2118.3418.0818.195,195
2/11/201417.6518.0317.6518.022,739
2/10/201417.5017.7217.5017.704,280
2/7/201417.3317.5417.3317.532,525
2/6/201416.9517.5716.9517.432,003
2/5/201416.9717.0916.7516.945,505
2/4/201417.0717.0716.8216.903,103
2/3/201417.1417.1616.9016.9016,994
1/31/201417.2517.5217.2117.399,592
1/30/201417.3517.6917.3517.6414,529
1/29/201417.6017.8317.0917.2612,680
1/28/201417.5417.8117.5117.6020,302
1/27/201417.5017.7617.0017.6730,874
1/24/201418.4018.4017.5117.5225,862
1/23/201419.1819.1818.2518.257,799
1/22/201419.7519.7519.1519.154,409
1/21/201419.3919.9919.3919.551,588
1/17/201419.2819.2819.2819.28185
1/16/201419.0719.2419.0719.24922
1/15/201418.8019.0718.8019.012,190
1/14/201419.0019.1018.8318.861,291
1/13/201419.2719.2719.0019.005,018
1/10/201419.0019.0018.8419.004,074
1/9/201418.6718.8718.6218.874,505
1/8/201418.7018.8418.6518.657,431
1/7/201419.2019.2018.8118.984,610
1/6/201419.3019.3418.9719.1711,846
1/3/201419.5519.5519.2919.297,374
1/2/201419.6619.7019.2419.295,861
12/31/201319.5919.7519.5619.562,637
12/30/201319.8119.8819.5119.513,484
12/27/201319.7619.7619.6619.661,080
12/26/201319.9319.9319.6619.671,997
12/24/201320.3020.3020.0220.025,373
12/23/201319.7119.7119.6519.703,391
  • Showing 301-400 of 1,107 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 12
  • >>
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!