$85.60 0.00 (%) Vang MgCpGr Shs ETF - NYSEARCA

May. 22, 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
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
2/9/201581.7682.0781.6181.7170,803
2/6/201582.7882.7881.8582.01100,302
2/5/201582.0582.5181.8982.46117,190
2/4/201581.4182.1281.4181.6185,716
2/3/201581.1981.8480.8881.84120,777
2/2/201580.4080.8879.2480.87168,190
1/30/201580.5381.1880.0280.12127,888
1/29/201580.1880.9179.5080.81137,368
1/28/201581.7181.7179.9579.98108,298
1/27/201580.9181.3680.4280.7198,734
1/26/201581.5081.8581.2681.8087,450
1/23/201581.6181.9581.4081.57144,688
1/22/201580.8181.8080.2081.75145,399
1/21/201579.9180.6279.7080.4397,697
1/20/201580.0080.1879.2180.01109,299
1/16/201578.5379.6578.4779.6595,286
1/15/201579.8180.0178.6078.6584,930
1/14/201579.0579.6778.7279.54127,987
1/13/201580.7181.2479.3879.93191,350
1/12/201580.7780.8679.8080.03172,499
1/9/201581.5481.5480.4080.67125,849
1/8/201580.5881.4080.5881.3381,399
1/6/201579.9180.0078.5078.92235,065
1/5/201580.7880.7879.5579.73137,882
1/2/201581.6781.8380.6781.07127,989
12/31/201482.3482.3781.2781.2757,814
12/30/201482.4582.4581.9282.0372,845
12/29/201482.3682.6582.3182.5768,956
12/26/201482.2982.5782.2082.41165,841
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center