Argentina Ishares MSCI ETF (NY: AGT )

24.59 USD -0.76 (-3.00%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 24.99 25.19 24.54 24.59 23,631 -0.76(-2.99%)
Jan 26, 2021 25.74 25.80 25.35 25.35 1,857 -0.41(-1.60%)
Jan 25, 2021 26.02 26.04 25.62 25.76 1,571 -0.41(-1.57%)
Jan 22, 2021 26.17 26.17 26.17 26.17 100 -0.09(-0.35%)
Jan 21, 2021 27.00 27.00 26.22 26.26 8,101 -0.55(-2.05%)
Jan 20, 2021 26.79 26.81 26.78 26.81 487 +0.30(+1.15%)
Jan 19, 2021 26.45 26.51 26.45 26.51 4,075 +0.43(+1.65%)
Jan 15, 2021 26.07 26.07 26.07 26.07 100 -0.32(-1.23%)
Jan 14, 2021 26.34 26.40 26.34 26.40 337 +0.34(+1.31%)
Jan 13, 2021 26.11 26.21 26.06 26.06 1,590 -0.23(-0.88%)
Jan 12, 2021 26.33 26.36 26.21 26.29 5,268 +0.10(+0.38%)
Jan 11, 2021 26.10 26.55 25.88 26.19 23,229 -0.16(-0.61%)
Jan 08, 2021 25.93 26.35 25.93 26.35 1,800 +0.56(+2.18%)
Jan 07, 2021 25.36 25.79 25.36 25.79 995 +0.56(+2.23%)
Jan 06, 2021 25.79 25.79 25.22 25.22 315 -0.58(-2.23%)
Jan 05, 2021 25.69 25.95 25.62 25.80 26,500 +0.22(+0.87%)
Jan 04, 2021 26.39 26.39 25.58 25.58 1,976 -0.44(-1.69%)
Dec 31, 2020 26.02 26.02 26.02 1,223 -0.27(-1.01%)
Dec 30, 2020 26.14 26.28 26.14 26.28 1,223 +0.33(+1.27%)
Dec 29, 2020 25.96 25.96 25.96 25.96 29 +0.21(+0.81%)
Dec 28, 2020 26.08 26.08 25.75 25.75 1,310 -0.08(-0.32%)
Dec 24, 2020 25.70 25.83 25.70 25.83 100 -0.11(-0.41%)
Dec 23, 2020 26.05 26.05 25.94 25.94 1,240 -0.08(-0.32%)
Dec 22, 2020 26.02 26.02 26.02 26.02 14 +0.08(+0.31%)
Dec 21, 2020 25.74 25.95 25.74 25.94 1,120 -0.40(-1.53%)
Dec 18, 2020 26.10 26.34 26.10 26.34 300 +0.16(+0.61%)
Dec 17, 2020 26.14 26.18 26.14 26.18 286 +0.38(+1.47%)
Dec 16, 2020 25.80 25.80 25.80 25.80 46 +0.18(+0.68%)
Dec 15, 2020 25.46 25.63 25.45 25.63 790 +0.52(+2.06%)
Dec 14, 2020 25.11 25.11 25.11 25.11 51 -0.14(-0.56%)
Dec 11, 2020 25.18 25.25 25.18 25.25 400 -0.13(-0.50%)
Dec 10, 2020 25.38 25.38 25.38 25.38 10 +0.70(+2.83%)
Dec 09, 2020 24.80 24.82 24.68 24.68 406 -0.59(-2.33%)
Dec 08, 2020 25.27 25.27 25.27 25.27 8 +0.12(+0.47%)
Dec 07, 2020 25.13 25.15 25.13 25.15 323 -0.11(-0.45%)
Dec 04, 2020 25.32 25.32 25.12 25.26 1,800 +0.12(+0.50%)
Dec 03, 2020 25.08 25.36 25.06 25.14 3,890 +0.21(+0.85%)
Dec 02, 2020 24.93 24.93 24.93 24.93 80 +0.04(+0.16%)
Dec 01, 2020 24.96 25.00 24.89 24.89 1,052 +0.38(+1.54%)
Nov 30, 2020 24.40 24.56 24.40 24.51 11,640 -0.11(-0.43%)
Nov 27, 2020 24.50 24.62 24.46 24.62 400 +0.54(+2.23%)
Nov 25, 2020 24.09 24.09 24.08 24.08 200 +0.11(+0.46%)
Nov 24, 2020 24.00 24.00 23.96 23.97 657 +0.13(+0.55%)
Nov 23, 2020 23.84 23.84 23.84 23.84 209 +0.29(+1.24%)
Nov 20, 2020 23.36 23.55 23.36 23.55 1,300 +0.30(+1.27%)
Nov 19, 2020 22.78 23.25 22.78 23.25 506 +0.34(+1.48%)
Nov 18, 2020 23.10 23.13 22.91 22.91 636 -0.07(-0.32%)
Nov 17, 2020 23.00 23.00 22.99 22.99 399 +0.22(+0.97%)
Nov 16, 2020 22.81 22.85 22.71 22.76 1,515 +0.11(+0.50%)
Nov 13, 2020 22.65 22.65 22.65 22.65 100 +0.41(+1.86%)
Nov 12, 2020 22.24 22.24 22.24 22.24 16 -0.45(-2.00%)
Nov 11, 2020 22.83 22.84 22.69 22.69 1,963 +0.17(+0.75%)
Nov 10, 2020 22.52 22.52 22.52 22.52 20 -0.35(-1.54%)
Nov 09, 2020 23.23 23.51 22.88 22.88 7,014 -0.36(-1.53%)
Nov 06, 2020 22.98 23.23 22.98 23.23 1,300 +0.25(+1.09%)
Nov 05, 2020 21.98 23.00 21.98 22.98 26,357 +1.65(+7.73%)
Nov 04, 2020 21.17 21.33 21.17 21.33 372 +0.54(+2.58%)
Nov 03, 2020 20.96 21.00 20.79 20.79 1,236 +0.20(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.