$78.46 -1.04 (%) Vang MgCpGr Shs ETF - NYSEARCA

Sep. 4, 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
9/3/201579.9580.4279.2079.5076,016
9/2/201579.1179.5978.2979.58128,926
9/1/201579.4579.4577.5678.00129,280
8/31/201580.7481.0280.0680.2572,760
8/28/201580.7381.3580.6481.1393,534
8/27/201579.9981.1779.4181.09290,433
8/26/201576.7179.2876.4579.20446,258
8/25/201577.2679.7875.9575.95211,667
8/24/201579.0379.3554.1576.55500,983
8/21/201581.6382.2179.8079.82235,857
8/20/201584.0684.2782.6982.75123,974
8/19/201585.0485.4784.4884.8070,110
8/18/201585.4785.6285.2785.3448,043
8/17/201584.7985.6084.6085.6039,946
8/14/201584.5585.0084.5584.9644,650
8/13/201584.8685.2184.4684.7665,546
8/12/201584.0784.8883.3384.7889,469
8/11/201585.0485.2384.3684.71105,262
8/10/201585.1685.6085.1685.5248,098
8/7/201584.6284.6483.9584.5365,697
8/6/201585.7085.7084.2784.69464,266
8/5/201585.6786.1785.4885.5977,036
8/4/201585.5785.7085.1985.4063,965
8/3/201585.8685.9885.1785.6360,211
7/31/201586.2486.2685.8085.8650,471
7/30/201585.7086.0985.2885.9974,933
7/29/201585.6986.0685.5185.9682,884
7/28/201584.9785.6584.5385.58336,617
7/27/201584.5784.8484.2984.4694,915
7/24/201586.1586.1584.8484.9467,611
7/23/201586.4686.4885.6085.8085,012
7/22/201585.9686.5485.9686.32476,149
7/21/201587.0487.0786.6186.78108,136
7/20/201586.8787.2686.7387.0389,412
7/17/201586.5186.7386.3286.7196,174
7/16/201585.8086.0585.6786.04983,958
7/15/201585.4085.5785.0485.2256,564
7/14/201584.8385.4084.8385.2552,552
7/13/201584.3684.8384.3684.8071,232
7/10/201583.3283.8783.3083.6967,337
7/9/201583.1683.5782.4682.5078,470
7/8/201583.2483.3182.3482.3485,411
7/7/201583.5083.9282.4083.89175,330
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
  • 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!