$28.39 +0.16 (%) iShs MSCI GAP Shs - NYSEARCA

May. 21, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VEGI historical data

Date Open High Low Close Volume
5/21/201528.2428.4228.2128.392,161
5/20/201528.1028.2928.1028.2310,181
5/19/201528.0628.1928.0328.066,196
5/18/201527.9028.2027.9028.1910,002
5/15/201528.1328.1828.1128.152,539
5/14/201528.0028.2227.9828.226,441
5/13/201527.9528.0027.7827.947,131
5/12/201527.6427.7027.4827.621,334
5/11/201527.7127.9027.6527.6835,754
5/8/201527.6027.9027.6027.8523,448
5/7/201526.8327.0626.7127.0614,597
5/6/201527.0227.0226.8026.873,964
5/5/201526.9127.0426.8326.832,563
5/4/201527.1127.1226.9627.067,252
5/1/201526.9827.1826.7827.1856,892
4/30/201526.5726.5726.4226.422,091
4/29/201526.5926.6726.5826.644,389
4/28/201526.6326.7226.5826.6911,448
4/27/201526.8026.8426.7526.756,157
4/24/201526.8426.8726.7526.7810,831
4/23/201526.6526.7926.6426.744,646
4/22/201526.4626.5226.4126.522,953
4/21/201526.6226.6226.5226.5222,206
4/20/201526.5226.6926.4726.486,005
4/17/201526.7226.7226.5026.558,892
4/16/201526.9827.0126.9326.972,654
4/15/201526.9027.0826.7927.0419,767
4/14/201526.9226.9226.6926.781,679
4/13/201526.8126.8126.7326.731,718
4/10/201526.7926.8526.7926.849,055
4/9/201526.7826.7826.7426.741,462
4/8/201526.7326.7326.7126.711,207
4/7/201526.5926.7126.5926.711,989
4/6/201526.3926.7426.3926.555,654
4/2/201526.4426.4726.3426.3816,363
4/1/201526.1026.2326.1026.173,513
3/31/201526.1526.4225.9525.954,973
3/30/201526.1326.2326.0926.197,568
3/27/201525.9326.0125.9125.924,291
3/26/201525.9826.0325.9525.952,188
3/25/201526.3826.3826.1726.171,197
3/24/201526.3426.3426.2526.255,854
3/23/201526.3126.7526.2526.327,556
3/20/201526.1426.3426.1426.342,920
3/19/201526.2726.2725.9126.0211,126
3/18/201526.1326.5125.9826.44154,865
3/17/201526.1926.2126.0726.215,029
3/16/201526.1126.2526.1126.244,871
3/13/201526.3326.3325.9626.0910,821
3/11/201526.1426.1726.0226.0711,505
3/10/201526.4226.4226.2126.212,301
3/9/201526.5626.7126.5626.6117,565
3/6/201526.8726.8726.5326.575,521
3/5/201526.9326.9926.8126.865,170
3/4/201527.0427.0827.0027.002,366
3/3/201527.3127.3127.1127.226,156
3/2/201527.2327.4027.1827.374,519
2/27/201527.4627.4627.3127.3911,900
2/26/201527.7927.7927.3027.345,161
2/25/201527.7427.7427.6827.723,584
2/24/201527.5727.7227.5727.697,459
2/23/201527.4827.6227.4827.545,021
2/20/201527.5027.6727.4927.6714,798
2/19/201527.6027.6827.4627.537,583
2/18/201527.4527.5527.3827.5510,682
2/17/201527.4327.4527.3127.404,184
2/13/201527.5027.5027.3727.484,187
2/12/201527.1127.1527.0527.15969
2/11/201527.0027.0026.8926.951,400
2/10/201526.9627.0326.8326.974,831
2/9/201526.7926.9726.7926.8611,141
2/6/201527.1227.1226.7526.777,988
2/5/201526.7927.0826.7927.087,105
2/4/201526.8726.9426.7526.803,129
2/3/201526.8827.0026.8626.955,065
2/2/201526.4826.7026.3826.704,190
1/30/201526.6326.6626.4426.605,663
1/29/201526.6026.7626.3326.746,569
1/28/201526.9126.9126.6026.604,997
1/27/201526.4526.9126.4526.796,154
1/26/201526.6526.8726.6526.814,102
1/23/201526.7726.7726.6126.7411,704
1/22/201526.7827.0826.6626.896,605
1/21/201526.5026.6426.5026.641,449
1/20/201526.4726.6726.3026.386,472
1/16/201526.1026.2926.1026.248,828
1/15/201526.1926.3626.1426.231,403
1/14/201525.9526.2125.9526.131,748
1/13/201526.3826.6626.1726.175,161
1/12/201526.2926.3526.0626.327,264
1/9/201526.2626.5026.2626.2948,486
1/8/201526.1226.5726.1226.409,266
1/6/201526.0626.0625.6025.7713,012
1/5/201526.4226.4225.7826.016,977
1/2/201526.5026.5026.2626.351,581
12/31/201426.9226.9226.4026.553,927
12/30/201426.6326.8926.5726.8038,871
12/29/201426.9727.0726.6826.8847,517
12/26/201426.9826.9826.9326.93818
12/24/201426.7326.9326.7326.8643,703
  • Showing 1-100 of 825 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center