$82.45 -0.75 (%) Vang MgCpGr Shs ETF - NYSE ARCA

May. 3, 2016 | 10:18 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGK historical data

Date Open High Low Close Volume
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
4/1/201682.7483.9282.5683.8663,570
3/31/201683.2883.4683.0483.1390,624
3/30/201683.3783.7183.1683.3286,209
3/29/201681.8082.9781.7982.9487,543
3/28/201682.1582.2081.8381.9389,053
3/24/201681.4181.9281.3781.9167,793
3/23/201682.1982.2781.8481.8973,456
3/22/201681.9382.6381.9382.4297,612
3/21/201682.0382.4282.0282.3165,332
3/18/201682.4882.5482.1382.42119,068
3/17/201681.6082.3481.4782.1394,525
3/16/201681.0481.9080.9981.7287,743
3/15/201680.9081.1980.7581.1463,901
3/14/201680.8981.3880.8981.1878,135
3/11/201680.4381.1180.4381.07131,147
3/10/201679.9280.4078.9379.71333,735
3/9/201679.6879.6979.2479.66255,796
3/8/201679.6580.0579.2579.37102,243
3/7/201679.8980.4279.6680.11142,102
3/4/201680.3280.7979.8680.32668,208
3/3/201679.8380.1379.5580.12195,535
3/2/201679.8380.0079.4679.98317,365
3/1/201678.5780.0378.3680.03100,458
2/29/201678.4979.0077.9477.95134,915
2/26/201679.1279.1578.4778.55105,855
2/25/201678.0778.7177.5878.71122,529
2/24/201676.6477.9076.1077.80111,984
2/23/201678.1178.2077.3177.36128,247
2/22/201677.8578.3377.8378.27204,191
2/19/201676.6177.1676.3477.15124,986
2/18/201677.7177.7176.7976.95383,736
2/17/201676.6877.7076.5977.55118,737
2/16/201675.6076.1075.2476.0998,233
2/12/201674.2974.7073.7674.70122,954
2/11/201673.0173.9672.6573.47243,348
2/10/201674.4975.4374.0474.0999,901
2/9/201673.0074.6772.9873.99124,477
2/8/201674.0674.2572.7673.97178,136
2/5/201677.1177.1174.9575.23375,437
2/4/201677.3578.0176.8377.51122,314
2/3/201677.8377.9176.1777.53162,361
2/2/201678.2478.2477.1477.35127,085
2/1/201678.0378.9777.8078.67100,740
1/29/201676.8678.4176.8278.4189,290
1/28/201677.3077.4175.9276.88120,437
1/27/201677.3777.6375.8076.24122,410
1/26/201677.2277.8076.8777.6680,188
1/25/201677.8278.0076.8576.93131,414
1/22/201677.3978.0277.2577.95111,398
1/21/201675.9876.9875.2576.13226,106
1/20/201675.1576.4673.5075.78367,083
1/19/201677.2077.2575.6876.35235,506
1/15/201675.7276.7075.4076.26206,724
1/14/201677.0078.5375.9477.91277,066
1/13/201679.3179.3176.5476.62157,610
1/12/201678.9379.3278.0079.01206,414
1/11/201678.4678.6877.2178.19143,086
1/8/201679.4879.5977.9278.04161,538
1/7/201679.3180.2178.6378.76228,055
1/6/201680.3081.2780.3080.82160,595
1/5/201681.8381.9781.1781.59131,500
1/4/201681.5681.6080.6881.60198,008
12/31/201583.6383.8983.0483.04120,955
12/30/201584.4584.4583.9283.9281,448
12/29/201583.9284.6883.9284.5468,286
12/28/201583.3383.5282.9883.52100,204
12/24/201583.7883.8483.5283.63153,024
12/23/201583.3583.7083.2583.68101,093
12/22/201582.6683.0182.3082.85115,585
12/21/201582.2282.3581.6482.2981,912
12/18/201582.8382.8581.6281.64138,000
12/17/201584.6884.6883.1883.18109,980
12/16/201584.2084.9283.5184.80134,875
12/15/201583.7584.1783.5583.60167,397
12/14/201582.6183.0881.7283.08163,593
12/11/201583.4783.5782.4282.60448,453
12/10/201584.2584.9384.0984.40140,842
12/9/201584.8385.5083.6984.14485,664
12/8/201584.5885.4084.4685.15114,981
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center