$83.89 +0.49 (%) Vang MgCpGr Shs ETF - NYSEARCA

Jul. 7, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGK historical data

Date Open High Low Close Volume
7/6/201582.8983.7482.8983.4073,241
7/2/201583.7783.8683.3383.6141,627
7/1/201583.7083.7883.2183.6148,364
6/30/201583.2283.3882.6682.96153,312
6/29/201583.6683.9882.5282.56154,870
6/26/201584.7784.7984.1884.5067,879
6/25/201585.1185.1284.5484.6475,059
6/24/201585.2285.5184.8484.8453,436
6/23/201585.4085.4385.1885.3952,066
6/22/201585.1085.5285.1085.2854,795
6/19/201585.2885.3684.9184.9167,611
6/18/201584.5885.6284.5885.4471,357
6/17/201584.5384.7784.0684.53122,930
6/16/201583.8784.4183.8084.33103,536
6/15/201583.7484.0083.3583.93123,789
6/12/201584.5684.5684.1884.30104,140
6/11/201585.0285.1484.8284.9339,643
6/10/201583.9784.9183.9484.75117,594
6/9/201583.7683.8983.3283.7050,061
6/8/201584.4484.4483.7383.8369,334
6/5/201584.6384.7384.1184.49110,640
6/4/201584.9085.2684.4884.63117,924
6/3/201585.2085.5085.0185.2558,340
6/2/201584.8485.3584.4784.97348,674
6/1/201585.0085.2784.5385.0069,909
5/29/201585.3885.3884.6484.71259,500
5/28/201585.3885.4285.1285.3771,327
5/27/201584.7985.6684.7285.6065,919
5/26/201585.4585.4584.4284.6392,514
5/22/201585.4985.7985.4985.6096,125
5/21/201585.2585.6885.2585.6063,980
5/20/201585.4285.6885.0785.2869,275
5/19/201585.5485.6585.3485.42115,340
5/18/201585.1185.5985.1085.48128,510
5/15/201585.2785.3085.0085.2160,490
5/14/201584.5285.1184.3885.0955,940
5/13/201584.3484.6183.9184.0355,175
5/12/201583.9584.3083.5284.0746,662
5/11/201584.7884.8184.2884.2867,951
5/8/201584.3084.8184.3084.7354,432
5/7/201583.0883.7583.0483.6251,568
5/6/201583.7983.8682.6183.13104,681
5/5/201584.5084.5183.4183.4581,648
5/4/201584.6685.0084.4984.5668,655
5/1/201583.7384.4483.7384.44119,046
4/30/201584.2084.4783.0083.42192,810
4/29/201584.6285.0084.1284.5574,036
4/28/201585.3385.3684.3685.01122,675
4/27/201585.8385.9485.0985.2079,204
4/24/201585.7585.7585.4285.5780,226
4/23/201584.9585.6184.9185.3290,991
4/22/201584.9785.2884.5485.17108,663
4/21/201584.5285.0184.5984.64136,289
4/20/201584.1184.6184.1184.52122,891
4/17/201584.2184.2683.2883.63126,623
4/16/201584.6684.9584.5884.74132,990
4/15/201584.6484.8684.4484.69110,343
4/14/201584.2684.4283.8284.2689,593
4/13/201584.7685.0684.3184.3687,572
4/10/201584.5484.7784.4684.6962,057
4/9/201584.0484.4883.7584.4296,288
4/8/201583.7784.1983.6684.07144,070
4/7/201583.8984.2783.6183.64137,313
4/6/201582.7384.0682.6983.81102,916
4/2/201582.9583.3882.8883.26104,524
4/1/201583.3883.3882.4982.9975,788
3/31/201583.7384.1083.2883.3473,890
3/30/201583.7284.1683.7284.1364,601
3/27/201583.0783.3182.9583.1458,573
3/26/201582.7783.4882.5483.03123,602
3/25/201584.8884.9183.1883.19110,284
3/24/201585.1885.4884.7984.8065,521
3/23/201585.4285.5585.1585.1895,995
3/20/201585.6086.0185.5285.7861,429
3/19/201585.0185.2684.8185.0370,507
3/18/201584.0985.4283.5485.1382,109
3/17/201584.0684.3483.7684.1760,734
3/16/201583.3684.2183.3484.2170,956
3/13/201583.3983.6682.5783.0592,164
3/11/201582.9883.0582.4182.4672,516
3/10/201583.6883.7082.9282.94129,373
3/9/201584.2284.5384.0684.3788,939
3/6/201584.9585.0683.8884.06155,898
3/5/201585.3585.3884.9485.2166,956
3/4/201585.3285.3284.7185.15107,304
3/3/201585.5385.7885.0085.44123,750
3/2/201585.2385.8585.2385.8472,011
2/27/201585.4685.4885.1085.1460,599
2/26/201585.4385.5185.1085.4877,814
2/25/201585.2485.6685.1985.3650,684
2/24/201585.3785.4285.0685.3574,925
2/23/201585.2485.3085.0085.3075,516
2/20/201584.6185.2584.3585.23113,712
2/19/201584.3184.7784.3184.6376,339
2/18/201584.2484.5084.1284.5090,208
2/17/201584.2184.4184.0184.3494,122
2/13/201583.9384.2483.7584.2474,229
2/12/201583.3183.7583.1983.7596,008
2/11/201582.7283.1082.5982.9972,748
2/10/201582.3282.8081.9782.74354,343
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!