$87.44 -0.72 (%) Vang MgCpGr Shs ETF - NYSE ARCA

Aug. 24, 2016 | 03:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGK historical data

Date Open High Low Close Volume
8/23/201688.2488.4388.1688.1653,527
8/22/201687.9088.1587.7888.0253,878
8/19/201687.9488.0487.7188.0163,905
8/18/201688.0688.1887.9588.0962,212
8/17/201687.8988.1087.5188.0360,664
8/16/201688.2188.2387.9487.9555,414
8/15/201688.2588.5588.2588.4150,680
8/12/201688.0988.2387.9788.1266,395
8/11/201688.0188.3187.9788.2249,623
8/10/201688.0088.0287.6687.8450,670
8/9/201687.7588.1687.7587.9460,584
8/8/201687.9787.9787.5887.7453,515
8/5/201687.6487.9987.5087.8854,510
8/4/201687.3187.5187.0887.4656,177
8/3/201687.0187.3086.9687.3056,499
8/2/201687.5787.6186.6987.0871,826
8/1/201687.3987.8787.3787.67133,362
7/29/201687.2887.6087.0987.4075,020
7/28/201686.9987.3186.7987.1777,775
7/27/201686.9887.0486.4986.8881,588
7/26/201686.5586.8486.1986.5949,479
7/25/201686.8286.8986.4586.6864,260
7/22/201686.6086.9086.4386.8757,574
7/21/201686.9386.9786.3486.5582,311
7/20/201686.6587.0086.5286.94461,333
7/19/201686.3486.5386.2586.4773,565
7/18/201686.3686.7186.2786.6169,595
7/15/201686.6186.6186.1286.2498,952
7/14/201686.4086.5386.1586.40197,989
7/13/201686.2086.3485.7685.86125,473
7/12/201685.9986.2085.8486.05100,455
7/11/201685.4985.8985.4185.5985,104
7/8/201684.5685.3584.5085.2883,034
7/7/201683.9984.2483.7284.0663,650
7/6/201683.3183.9883.0283.9566,546
7/5/201683.4183.5783.1483.4760,935
7/1/201683.4484.1283.4483.8489,199
6/30/201682.7683.4682.5783.4670,528
6/29/201681.9782.7781.9682.6083,434
6/28/201680.7481.3680.5581.36104,137
6/27/201680.4980.5279.4279.79157,810
6/24/201681.1682.5280.9181.10205,589
6/23/201683.7784.0583.4684.05105,051
6/22/201683.4283.6683.0483.1090,988
6/21/201683.5983.5983.0783.2658,025
6/20/201684.1384.1383.4983.4944,111
6/17/201683.5883.5882.7583.0072,277
6/16/201683.0183.6682.5383.5976,669
6/15/201683.9083.9683.3683.4852,228
6/14/201683.3583.7183.0583.5663,158
6/13/201683.9284.3183.5383.5657,392
6/10/201684.2384.3183.8384.0859,650
6/9/201684.6084.9784.6084.8986,577
6/8/201684.8085.0584.6884.9956,241
6/7/201684.7884.9984.6784.7165,345
6/6/201684.7284.8784.4484.75100,181
6/3/201684.6884.6883.9584.5071,652
6/2/201684.2884.6283.9584.62107,048
6/1/201684.0084.5083.9884.4247,643
5/31/201684.4884.6184.0284.3060,875
5/27/201684.0784.4584.0784.4559,091
5/26/201684.0584.2083.9084.1164,973
5/25/201683.8684.1183.7383.9765,109
5/24/201682.7483.6582.7483.5750,974
5/23/201682.4082.6382.2782.3353,871
5/20/201681.9782.6481.9682.4048,059
5/19/201681.7481.8881.2681.72128,052
5/18/201681.9882.6881.6382.1871,338
5/17/201682.9383.0781.9382.1668,827
5/16/201682.3383.2982.3383.0858,728
5/13/201682.6482.8982.0982.2043,902
5/12/201683.2983.2982.2682.7773,503
5/11/201683.5283.6282.8482.8553,959
5/10/201683.1883.8383.1683.8356,847
5/9/201682.4983.0382.4982.8051,056
5/6/201681.8082.4881.7282.4459,977
5/5/201682.3882.4781.9782.1358,789
5/4/201682.1382.4181.9682.13163,319
5/3/201682.7082.8782.2482.4998,351
5/2/201682.6783.2382.5783.2052,247
4/29/201682.7682.8081.8682.50202,364
4/28/201683.2983.8882.5882.74243,364
4/27/201683.2083.5582.8783.37182,080
4/26/201683.9484.1183.5183.7567,506
4/25/201683.6183.8583.4583.8569,104
4/22/201683.8184.1183.4283.95100,940
4/21/201684.4884.6484.0684.2276,702
4/20/201684.5084.7984.2684.4882,311
4/19/201684.7484.7784.1184.4769,456
4/18/201684.0484.6683.9684.6473,235
4/15/201684.2984.3184.0084.1746,132
4/14/201684.3384.5684.1784.2963,584
4/13/201684.0584.2983.8784.2967,371
4/12/201682.8783.6882.6283.5379,149
4/11/201683.4683.6682.7782.7981,551
4/8/201683.5483.6682.8383.1161,604
4/7/201683.5483.6582.7083.0475,544
4/6/201683.0584.0383.0084.0289,969
4/5/201682.9583.2582.7582.88107,734
4/4/201683.9584.0083.5883.6861,568
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center