Global X MSCI Argentina ETF ARGT
NYSEArca
$88,67-0,53 (-0,59 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $89,20 | +0,72 % | $88,99 | $89,72 | $88,46 | 452,80K |
| 2026-10-09 | $88,56 | +0,40 % | $88,43 | $89,33 | $88,10 | 121,80K |
| 2026-10-08 | $88,21 | +0,44 % | $88,01 | $88,82 | $87,83 | 40,50K |
| 2026-10-07 | $87,82 | -2,08 % | $88,76 | $89,14 | $87,75 | 130,30K |
| 2026-10-06 | $89,69 | +0,18 % | $89,43 | $90,30 | $89,14 | 338,80K |
| 2026-10-05 | $89,53 | +5,93 % | $86,68 | $89,98 | $86,68 | 166,70K |
| 2026-10-02 | $84,52 | +0,21 % | $84,74 | $84,93 | $83,90 | 80,30K |
| 2026-10-01 | $84,34 | -2,14 % | $86,39 | $86,39 | $83,59 | 150,50K |
| 2026-09-30 | $86,18 | +0,08 % | $86,86 | $86,86 | $85,90 | 108,50K |
| 2026-09-29 | $86,11 | -0,43 % | $86,48 | $87,06 | $85,60 | 116,30K |
| 2026-09-28 | $86,48 | -2,39 % | $88,12 | $88,12 | $86,26 | 196,50K |
| 2026-09-25 | $88,60 | -1,08 % | $89,53 | $89,53 | $88,17 | 77,70K |
| 2026-09-24 | $89,57 | -1,68 % | $91,40 | $91,40 | $89,39 | 208,50K |
| 2026-09-23 | $91,10 | -1,92 % | $92,52 | $93,30 | $90,95 | 103,20K |
| 2026-09-22 | $92,88 | +0,53 % | $92,53 | $93,17 | $91,53 | 127,00K |
| 2026-09-21 | $92,39 | -0,04 % | $92,43 | $92,68 | $91,60 | 150,50K |
| 2026-09-18 | $92,43 | -1,50 % | $93,89 | $94,10 | $92,33 | 85,10K |
| 2026-09-17 | $93,84 | +0,49 % | $94,01 | $94,63 | $93,52 | 110,00K |
| 2026-09-16 | $93,38 | -1,19 % | $94,67 | $94,67 | $92,33 | 164,80K |
| 2026-09-15 | $94,50 | -1,00 % | $95,35 | $95,45 | $93,83 | 255,60K |
| 2026-09-14 | $95,45 | +0,05 % | $95,36 | $95,77 | $94,71 | 131,50K |
| 2026-09-11 | $95,40 | -1,53 % | $97,10 | $97,75 | $95,01 | 99,60K |
| 2026-09-10 | $96,88 | +0,79 % | $95,81 | $97,73 | $95,17 | 92,40K |
| 2026-09-09 | $96,12 | +0,17 % | $96,31 | $96,46 | $94,52 | 54,10K |
| 2026-09-08 | $95,96 | -0,47 % | $96,24 | $96,88 | $95,35 | 186,30K |
| 2026-09-04 | $96,41 | -0,40 % | $96,34 | $97,25 | $95,70 | 128,20K |
| 2026-09-03 | $96,80 | -1,12 % | $98,56 | $99,50 | $96,53 | 258,80K |
| 2026-09-02 | $97,90 | +2,56 % | $95,60 | $97,98 | $95,60 | 186,10K |
| 2026-09-01 | $95,46 | +0,96 % | $93,81 | $96,59 | $93,81 | 118,70K |
| 2026-08-31 | $94,55 | +0,80 % | $94,06 | $95,15 | $93,92 | 78,80K |
| 2026-08-28 | $93,80 | -0,37 % | $94,62 | $95,00 | $93,35 | 75,40K |
| 2026-08-27 | $94,15 | -0,33 % | $94,50 | $94,62 | $93,75 | 135,90K |
| 2026-08-26 | $94,46 | -1,08 % | $94,91 | $95,76 | $94,33 | 111,90K |
| 2026-08-25 | $95,49 | +0,66 % | $94,47 | $95,53 | $93,83 | 76,40K |
| 2026-08-24 | $94,86 | +2,21 % | $93,13 | $95,00 | $92,72 | 177,30K |
| 2026-08-21 | $92,81 | +0,56 % | $92,99 | $94,01 | $92,63 | 128,50K |
| 2026-08-20 | $92,29 | +0,96 % | $91,63 | $93,00 | $91,63 | 140,00K |
| 2026-08-19 | $91,41 | +2,58 % | $90,17 | $91,85 | $90,17 | 95,50K |
| 2026-08-18 | $89,11 | -2,43 % | $91,02 | $91,30 | $89,01 | 152,90K |
| 2026-08-17 | $91,33 | +0,40 % | $91,39 | $92,02 | $90,40 | 102,50K |
| 2026-08-14 | $90,97 | -0,08 % | $91,55 | $92,21 | $90,85 | 102,90K |
| 2026-08-13 | $91,04 | -0,10 % | $91,38 | $91,75 | $90,27 | 150,20K |
| 2026-08-12 | $91,13 | -1,59 % | $93,31 | $93,31 | $90,95 | 107,60K |
| 2026-08-11 | $92,60 | -0,89 % | $93,57 | $95,00 | $92,02 | 193,90K |
| 2026-08-10 | $93,43 | +0,51 % | $92,95 | $93,75 | $92,78 | 80,10K |
| 2026-08-07 | $92,96 | +0,43 % | $93,32 | $93,58 | $91,90 | 139,80K |
| 2026-08-06 | $92,56 | -1,67 % | $92,97 | $93,50 | $92,21 | 156,40K |
| 2026-08-05 | $94,13 | +0,35 % | $94,86 | $95,54 | $94,13 | 124,00K |
| 2026-08-04 | $93,80 | -1,43 % | $94,98 | $95,49 | $93,40 | 117,50K |
| 2026-08-03 | $95,16 | +0,01 % | $95,24 | $95,50 | $94,78 | 127,90K |
| 2026-07-31 | $95,15 | -1,04 % | $96,00 | $96,74 | $94,44 | 115,80K |
| 2026-07-30 | $96,15 | +3,39 % | $93,15 | $96,15 | $93,15 | 248,90K |
| 2026-07-29 | $93,00 | -0,19 % | $93,34 | $94,63 | $92,59 | 93,80K |
| 2026-07-28 | $93,18 | -0,48 % | $93,96 | $93,98 | $92,37 | 116,00K |
| 2026-07-27 | $93,63 | +0,53 % | $93,75 | $94,33 | $93,26 | 79,50K |
| 2026-07-24 | $93,14 | -1,03 % | $94,22 | $94,77 | $93,14 | 112,00K |
| 2026-07-23 | $94,11 | -2,37 % | $95,79 | $95,79 | $94,00 | 110,30K |
| 2026-07-22 | $96,39 | +2,08 % | $95,34 | $96,47 | $95,13 | 162,40K |
| 2026-07-21 | $94,43 | +1,70 % | $92,95 | $94,74 | $92,74 | 107,10K |
| 2026-07-20 | $92,85 | +0,89 % | $92,13 | $92,88 | $91,53 | 101,20K |
| 2026-07-17 | $92,03 | -0,69 % | $92,20 | $92,46 | $91,00 | 145,60K |
| 2026-07-16 | $92,67 | -2,81 % | $95,04 | $95,32 | $92,49 | 81,20K |
| 2026-07-15 | $95,35 | +0,64 % | $94,97 | $95,80 | $94,28 | 68,80K |
| 2026-07-14 | $94,74 | +0,28 % | $95,02 | $96,28 | $94,14 | 54,80K |
| 2026-07-13 | $94,48 | -0,62 % | $94,94 | $96,00 | $93,99 | 175,50K |
| 2026-07-10 | $95,07 | +3,08 % | $92,34 | $95,50 | $92,34 | 112,30K |
| 2026-07-09 | $92,23 | -0,23 % | $92,44 | $92,44 | $91,42 | 139,50K |
| 2026-07-08 | $92,44 | -0,40 % | $92,80 | $93,06 | $92,20 | 141,80K |
| 2026-07-07 | $92,81 | -1,26 % | $93,58 | $94,78 | $92,69 | 106,10K |
| 2026-07-06 | $93,99 | +2,78 % | $92,63 | $94,11 | $92,38 | 159,60K |
| 2026-07-02 | $91,45 | +0,37 % | $91,22 | $93,24 | $91,01 | 573,00K |
| 2026-07-01 | $91,11 | -0,21 % | $91,28 | $92,72 | $90,16 | 212,90K |
| 2026-06-30 | $91,30 | -0,24 % | $91,82 | $92,39 | $90,80 | 109,70K |
| 2026-06-29 | $91,52 | +0,24 % | $92,04 | $93,01 | $91,52 | 125,00K |
| 2026-06-26 | $91,30 | +0,76 % | $89,82 | $92,13 | $89,82 | 78,00K |
| 2026-06-25 | $90,61 | -0,13 % | $91,37 | $91,80 | $89,51 | 286,50K |
| 2026-06-24 | $90,73 | -1,97 % | $92,35 | $92,35 | $90,38 | 520,30K |
| 2026-06-23 | $92,55 | -2,31 % | $93,04 | $93,55 | $91,80 | 280,80K |
| 2026-06-22 | $94,74 | -2,43 % | $96,78 | $97,34 | $94,50 | 613,90K |
| 2026-06-18 | $97,10 | +0,21 % | $96,81 | $97,71 | $96,00 | 283,50K |
| 2026-06-17 | $96,90 | -0,62 % | $98,00 | $100,00 | $96,72 | 290,90K |
| 2026-06-16 | $97,50 | -0,64 % | $98,20 | $99,41 | $97,21 | 111,10K |
| 2026-06-15 | $98,13 | +0,22 % | $98,88 | $99,29 | $98,11 | 103,50K |
| 2026-06-12 | $97,91 | -0,06 % | $98,16 | $98,81 | $97,07 | 166,00K |
| 2026-06-11 | $97,97 | +6,24 % | $93,56 | $98,38 | $93,11 | 450,90K |
| 2026-06-10 | $92,22 | -1,26 % | $92,59 | $93,58 | $91,91 | 105,80K |
| 2026-06-09 | $93,40 | +1,65 % | $92,22 | $94,28 | $91,21 | 138,70K |
| 2026-06-08 | $91,88 | +0,32 % | $92,60 | $92,79 | $91,26 | 265,80K |
| 2026-06-05 | $91,59 | -3,60 % | $94,43 | $94,43 | $91,04 | 250,00K |
| 2026-06-04 | $95,01 | +0,27 % | $94,59 | $96,01 | $94,59 | 115,80K |