Global X MSCI Argentina ETF (BMV:ARGT)
Mexico · Delayed Price · Currency is MXN 1,520.01
+20.01 (1.33%)
At close: Mar 6, 2026
BMV:ARGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,520.01 | 1,520.01 | 1,520.01 | 1,520.01 | 1,520.01 | 1.33% | 17 |
| Mar 5, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -3.72% | 21 |
| Mar 4, 2026 | 1,490.00 | 1,558.00 | 1,490.00 | 1,558.00 | 1,558.00 | 4.56% | 514 |
| Mar 3, 2026 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.65% | 30 |
| Mar 2, 2026 | 1,533.00 | 1,537.00 | 1,515.00 | 1,515.00 | 1,515.00 | -6.37% | 1,200 |
| Feb 5, 2026 | 1,624.00 | 1,624.00 | 1,618.00 | 1,618.00 | 1,618.00 | -1.82% | 175 |
| Feb 4, 2026 | 1,647.98 | 1,647.98 | 1,647.98 | 1,647.98 | 1,647.98 | -5.40% | 15 |
| Feb 3, 2026 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | - | 424 |
| Jan 29, 2026 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | -2.25% | 182 |
| Jan 28, 2026 | 1,782.08 | 1,782.08 | 1,782.08 | 1,782.08 | 1,782.08 | 2.25% | 72 |
| Jan 27, 2026 | 1,742.85 | 1,742.85 | 1,742.85 | 1,742.85 | 1,742.85 | -0.58% | 330 |
| Jan 26, 2026 | 1,753.00 | 1,753.00 | 1,753.00 | 1,753.00 | 1,753.00 | 3.06% | 30 |
| Jan 23, 2026 | 1,699.41 | 1,701.00 | 1,699.41 | 1,701.00 | 1,701.00 | 0.06% | 155 |
| Jan 22, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1.19% | 60 |
| Jan 20, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.12% | 118 |
| Jan 14, 2026 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1.70% | 485 |
| Jan 13, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.09% | 6 |
| Jan 2, 2026 | 1,651.46 | 1,651.46 | 1,651.46 | 1,651.46 | 1,651.46 | 0.58% | 62 |
| Dec 24, 2025 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 1,629.41 | -1.08% | 50 |
| Dec 18, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,647.27 | -0.54% | - |
| Dec 8, 2025 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,656.21 | -1.82% | 8 |
| Nov 21, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,686.97 | - | 6 |
| Nov 4, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,686.97 | - | 8 |
| Oct 31, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,686.97 | 26.02% | 43 |
| Oct 24, 2025 | 1,380.00 | 1,380.00 | 1,349.00 | 1,349.00 | 1,338.66 | 3.77% | 227 |
| Oct 23, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,290.03 | - | 61 |
| Oct 22, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,290.03 | -4.76% | 7 |
| Oct 14, 2025 | 1,365.00 | 1,381.60 | 1,365.00 | 1,365.00 | 1,354.54 | 2.71% | 282 |
| Oct 10, 2025 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1,318.81 | 5.14% | 25 |
| Oct 9, 2025 | 1,264.04 | 1,264.04 | 1,264.04 | 1,264.04 | 1,254.35 | - | 21 |
| Oct 8, 2025 | 1,264.20 | 1,264.20 | 1,264.00 | 1,264.00 | 1,254.31 | 1.94% | 175 |
| Oct 7, 2025 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,230.49 | - | 236 |
| Oct 1, 2025 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,230.49 | -8.96% | 68 |
| Sep 25, 2025 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,351.56 | - | 100 |
| Sep 22, 2025 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,351.56 | 4.10% | 815 |
| Sep 15, 2025 | 1,308.42 | 1,308.42 | 1,308.42 | 1,308.42 | 1,298.39 | -2.27% | 116 |
| Sep 12, 2025 | 1,338.80 | 1,338.80 | 1,338.80 | 1,338.80 | 1,328.54 | -3.06% | 44 |
| Sep 11, 2025 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 1,370.41 | 3.83% | 125 |
| Sep 9, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,319.80 | -1.85% | 280 |
| Sep 8, 2025 | 1,364.45 | 1,364.45 | 1,355.00 | 1,355.00 | 1,344.61 | -6.55% | 101 |