$76.67 -1.11 (%) Vang MgCpGr Shs ETF - NYSEARCA

Oct. 1, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGK historical data

Date Open High Low Close Volume
10/1/201477.6777.6776.4676.6790,243
9/30/201477.9978.2177.6277.7861,531
9/29/201477.3177.9977.2177.8842,100
9/26/201477.3578.1177.3278.0371,739
9/25/201478.3178.3877.1077.12114,876
9/24/201477.8678.6177.6478.58106,236
9/23/201477.7978.1577.7077.82125,048
9/22/201478.6678.6677.8078.0591,760
9/19/201479.5179.5178.8979.0568,187
9/18/201479.0879.2278.9579.2056,510
9/17/201478.7579.1378.4278.8165,634
9/16/201477.7378.7777.6678.7154,669
9/15/201478.4378.4377.8278.0254,207
9/12/201478.8378.8378.1578.3983,194
9/11/201478.5878.8978.4778.8949,528
9/10/201478.4478.8878.2178.8481,994
9/9/201478.8979.1078.2278.3998,918
9/8/201479.0179.0578.6178.93120,128
9/5/201478.7379.0878.4179.0883,531
9/4/201479.0679.3678.5178.7174,666
9/3/201479.6179.6178.8278.94123,992
9/2/201479.3279.3978.9979.2775,944
8/29/201479.2179.2178.8379.1645,431
8/28/201478.8179.0778.7779.0048,489
8/27/201479.2479.2479.0079.12248,551
8/26/201479.2379.3279.0779.2066,495
8/25/201479.1779.2578.9879.11118,786
8/22/201478.7378.8878.5378.7250,351
8/21/201478.7578.8378.5978.7548,858
8/20/201478.3478.7878.3478.6886,325
8/19/201478.2178.5778.1578.50102,788
8/18/201477.7078.0277.6977.9869,192
8/15/201477.3777.5076.6777.26108,812
8/14/201476.7677.0476.7577.0499,603
8/13/201476.3276.7676.3076.6552,333
8/12/201476.2076.3375.8476.0690,306
8/11/201476.2676.5776.2376.27194,928
8/8/201475.1975.9875.0575.93149,257
8/7/201475.8375.8874.9075.0990,768
8/6/201475.0275.8575.0275.47218,076
8/5/201475.8375.9475.1175.43200,839
8/4/201475.7476.3175.4276.09122,185
8/1/201475.5476.0375.1575.5470,516
7/31/201476.7576.7775.7375.79119,648
7/30/201477.3977.5777.0777.36134,895
7/29/201477.4277.5777.0977.0955,364
7/28/201477.3577.4876.8177.3452,304
7/25/201477.4677.4777.1277.2294,609
7/24/201477.9577.9577.6677.7580,066
7/23/201477.6577.8677.5977.8269,731
7/22/201477.3277.5977.2877.4694,587
7/21/201477.0177.1676.7877.06109,189
7/18/201476.5677.2476.4577.21108,047
7/17/201477.0077.1876.0976.2374,344
7/16/201477.6777.6777.1777.25147,715
7/15/201477.7577.8176.8777.2853,933
7/14/201477.4577.7577.4477.6592,482
7/11/201476.9777.1576.8277.1143,142
7/10/201476.4677.1576.3176.9256,135
7/9/201477.1177.3476.8577.3034,737
7/8/201477.3977.4276.5876.8882,265
7/7/201477.7677.8077.4777.6057,248
7/3/201477.6777.9177.5877.8437,636
7/2/201477.4777.6177.3977.5062,422
7/1/201476.9977.5876.9777.44108,205
6/30/201476.7276.9376.6476.7868,071
6/27/201476.3276.7276.3276.6949,753
6/26/201476.4076.4675.9476.4672,942
6/25/201475.7476.5075.7176.4043,243
6/24/201476.1676.6075.6975.7956,976
6/20/201476.6776.6876.3876.5457,917
6/19/201476.6476.6776.3076.5540,523
6/18/201475.9876.5575.7976.5361,432
6/17/201475.7776.0475.6675.9349,640
6/16/201475.7275.9775.5375.8449,319
6/13/201475.7775.8275.3175.7644,705
6/12/201476.2776.3175.5175.6049,087
6/11/201476.2476.3976.0976.3545,547
6/10/201476.3376.5276.2776.4443,864
6/9/201476.4676.6276.2776.4575,275
6/6/201476.2876.4276.2076.3627,990
6/5/201475.6976.1275.3776.0574,103
6/4/201475.2675.6375.0375.5830,173
6/3/201475.2275.4575.1675.3840,206
6/2/201475.4675.4875.0175.4477,261
5/30/201475.3875.4375.1075.41210,922
5/29/201475.0075.3774.9875.3547,100
5/28/201475.0675.1174.7674.8994,462
5/27/201474.7575.1174.7475.1148,855
5/23/201474.1074.4774.0174.4455,629
5/22/201473.8274.1973.6774.0170,083
5/21/201473.2073.7373.2073.7343,540
5/20/201473.4573.5172.8573.0750,336
5/19/201472.8173.5272.7573.4656,451
5/16/201472.8073.0672.3873.06144,005
5/15/201473.0973.1472.1972.6474,283
5/13/201473.7873.9373.5773.6556,286
5/12/201473.1273.7173.1273.7077,217
5/8/201472.4673.2072.3472.5278,090
5/7/201472.8872.9171.9572.6949,663
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center