Global X Funds - Global X MSCI Argentina ETF (0IWO.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:06PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 55.00 | 55.00 | 76 |
| 23 Apr 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | 100 |
| 22 Apr 2024 | 53.95 | 54.47 | 53.95 | 54.47 | 54.47 | 42 |
| 19 Apr 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 18 Apr 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | 2 |
| 17 Apr 2024 | 53.74 | 53.74 | 52.43 | 52.54 | 52.54 | 66 |
| 16 Apr 2024 | 52.57 | 52.79 | 52.57 | 52.79 | 52.79 | 200 |
| 15 Apr 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 20 |
| 12 Apr 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 7 |
| 11 Apr 2024 | 57.06 | 57.06 | 56.84 | 56.84 | 56.84 | 45 |
| 10 Apr 2024 | 57.07 | 57.07 | 56.90 | 56.90 | 56.90 | 15 |
| 09 Apr 2024 | 57.28 | 57.28 | 56.73 | 56.73 | 56.73 | 1 |
| 08 Apr 2024 | 56.63 | 57.37 | 55.94 | 57.37 | 57.37 | 38 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | 10 |
| 03 Apr 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 100 |
| 02 Apr 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | 17 |
| 28 Mar 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 5 |
| 27 Mar 2024 | 53.45 | 54.02 | 53.45 | 54.02 | 54.02 | 103 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 53.92 | 54.05 | 53.85 | 54.05 | 54.05 | 1,400 |
| 22 Mar 2024 | 54.43 | 54.56 | 53.90 | 54.50 | 54.50 | 102 |
| 21 Mar 2024 | 53.33 | 54.28 | 53.33 | 54.28 | 54.28 | 411 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 51.40 | 52.88 | 51.39 | 52.88 | 52.88 | 666 |
| 18 Mar 2024 | 51.24 | 51.55 | 51.24 | 51.55 | 51.55 | 131 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 50.28 | 51.14 | 50.28 | 51.14 | 51.14 | 402 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 49.80 | 49.80 | 49.73 | 49.73 | 49.73 | 4 |
| 07 Mar 2024 | 50.03 | 50.25 | 50.03 | 50.25 | 50.25 | 29,602 |
| 06 Mar 2024 | 49.08 | 50.18 | 49.08 | 50.18 | 50.18 | - |
| 05 Mar 2024 | 49.80 | 49.91 | 48.87 | 48.87 | 48.87 | 798 |
| 04 Mar 2024 | 51.14 | 51.25 | 50.81 | 51.25 | 51.25 | 190 |
| 01 Mar 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
| 29 Feb 2024 | 49.97 | 49.97 | 49.33 | 49.33 | 49.33 | 1 |
| 28 Feb 2024 | 50.11 | 50.11 | 49.02 | 49.02 | 49.02 | 3 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | 36 |
| 21 Feb 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 20 |
| 20 Feb 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 21 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 40 |
| 15 Feb 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
| 14 Feb 2024 | 49.12 | 49.76 | 49.03 | 49.03 | 49.03 | 20 |
| 13 Feb 2024 | 49.30 | 49.60 | 48.25 | 48.25 | 48.25 | 1,301 |
| 12 Feb 2024 | 50.64 | 50.72 | 50.64 | 50.72 | 50.72 | 27 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 50.94 | 50.94 | 49.72 | 49.72 | 49.72 | 187 |
| 06 Feb 2024 | 51.11 | 51.59 | 51.11 | 51.59 | 51.59 | 26 |
| 05 Feb 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| 02 Feb 2024 | 53.64 | 53.64 | 53.21 | 53.21 | 53.21 | 11 |
| 01 Feb 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | 40 |
| 31 Jan 2024 | 52.22 | 52.81 | 52.22 | 52.81 | 52.81 | 2 |
| 30 Jan 2024 | 53.52 | 53.52 | 52.72 | 52.72 | 52.72 | 1 |
| 29 Jan 2024 | 53.25 | 53.25 | 52.83 | 52.83 | 52.83 | 2 |
| 26 Jan 2024 | 53.38 | 53.83 | 52.93 | 53.11 | 53.11 | 14 |
| 25 Jan 2024 | 52.75 | 52.78 | 51.93 | 51.93 | 51.93 | 36,809 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 51.31 | 52.25 | 51.31 | 52.25 | 52.25 | 7,320 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 49.55 | 49.55 | 49.29 | 49.31 | 49.31 | 217 |
| 17 Jan 2024 | 48.74 | 49.48 | 48.74 | 48.91 | 48.91 | 111 |
| 16 Jan 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 50.01 | 50.08 | 49.61 | 50.08 | 50.08 | 45 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 1 |
| 08 Jan 2024 | 49.49 | 49.94 | 49.49 | 49.94 | 49.94 | 50 |
| 05 Jan 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 20,000 |
| 04 Jan 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 101 |
| 03 Jan 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 40 |
| 02 Jan 2024 | 52.03 | 52.03 | 49.58 | 50.49 | 50.49 | 1,159 |
| 29 Dec 2023 | 51.48 | 51.50 | 50.63 | 50.63 | 50.63 | 4,115 |
| 28 Dec 2023 | 51.92 | 52.07 | 51.35 | 51.70 | 51.70 | 667 |
| 28 Dec 2023 | 0.526019 Dividend | |||||
| 27 Dec 2023 | 52.86 | 52.89 | 52.86 | 52.89 | 52.36 | 120 |
| 22 Dec 2023 | 53.08 | 53.08 | 53.08 | 53.08 | 52.55 | 37 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 52.63 | 52.63 | 52.63 | 52.63 | 52.11 | 60 |
| 19 Dec 2023 | 52.89 | 52.89 | 52.89 | 52.89 | 52.37 | 40 |
| 18 Dec 2023 | 52.24 | 52.24 | 52.24 | 52.24 | 51.72 | 93,086 |
| 15 Dec 2023 | 52.13 | 52.13 | 52.13 | 52.13 | 51.61 | 200 |
| 14 Dec 2023 | 52.95 | 52.95 | 52.95 | 52.95 | 52.42 | 100 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 50.77 | 50.77 | 50.77 | 50.77 | 50.27 | 11,875 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 50.54 | 50.54 | 50.54 | 50.54 | 50.04 | 588 |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | 50.27 | 50.27 | 49.63 | 49.63 | 49.14 | 1,430 |
| 01 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.