$26.29 +0.32 (%) iShs MSCI GAP Shs - NYSEARCA

Dec. 18, 2014 | 03:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VEGI historical data

Date Open High Low Close Volume
12/18/201426.1926.2926.1126.2910,315
12/17/201425.5725.9725.2225.974,842
12/16/201425.5726.1325.2225.6921,891
12/15/201425.8025.9225.6525.7811,188
12/12/201426.1526.4825.9225.9262,396
12/11/201426.3926.6426.3326.358,378
12/10/201426.9026.9026.5126.518,683
12/9/201426.6926.8226.5926.825,295
12/8/201426.7326.8426.5926.8020,916
12/5/201426.8727.0326.8726.992,489
12/4/201427.1227.1226.8926.898,961
12/3/201427.0327.1926.9627.068,147
12/2/201426.9527.0226.8026.8020,512
12/1/201426.9426.9526.7526.902,125
11/28/201427.1127.1226.9927.091,687
11/26/201427.2327.2727.0627.277,225
11/25/201427.4927.4927.1827.226,974
11/24/201427.5127.5327.1927.217,761
11/21/201427.3827.5327.3627.39169,074
11/20/201427.1927.5127.1927.2572,958
11/19/201427.4127.5027.1827.4323,211
11/18/201427.3927.4727.3927.433,067
11/17/201426.9627.1326.9627.086,364
11/14/201427.2527.2527.1527.203,605
11/13/201427.1227.2127.0927.213,846
11/12/201426.9927.1026.9927.093,379
11/11/201426.9627.1426.9627.092,571
11/10/201426.7826.9026.7426.853,565
11/7/201426.5326.8026.5326.805,540
11/6/201426.7126.7126.4226.533,153
11/5/201426.6926.6926.4526.614,777
11/4/201426.3126.5526.2726.384,182
11/3/201426.9426.9426.4126.4413,462
10/31/201426.6926.7326.5926.656,463
10/30/201426.3126.5526.2026.374,674
10/29/201426.5626.5626.1626.2413,443
10/28/201426.1426.3026.1426.294,364
10/27/201426.1326.1325.9025.9810,445
10/24/201426.1826.1826.0926.164,515
10/23/201426.0326.0325.8225.829,150
10/22/201426.0126.0125.8225.825,559
10/21/201425.7725.9725.7725.973,227
10/20/201425.3525.7425.3525.741,198
10/17/201425.6925.6925.3625.3815,743
10/16/201425.3125.3225.1025.272,421
10/15/201425.1625.2524.7625.2519,781
10/14/201425.1625.4625.1625.266,855
10/13/201425.3425.3625.2125.212,073
10/10/201425.6025.6025.2625.3334,823
10/9/201425.9325.9925.6025.616,870
10/8/201425.8225.8225.6225.621,799
10/7/201426.0026.1225.9025.9118,350
10/6/201426.1926.2926.1926.293,498
10/3/201426.4226.4226.0126.069,040
10/2/201426.2326.2325.9025.963,973
10/1/201426.8326.8326.2526.253,541
9/30/201426.7426.7926.6626.682,701
9/29/201426.7226.7626.5126.612,940
9/26/201426.7326.7326.7226.721,269
9/25/201426.9026.9126.7526.775,191
9/24/201427.2727.2726.8826.972,946
9/23/201427.1227.1226.9627.006,377
9/22/201427.1427.1426.9827.034,504
9/19/201427.4627.4627.2027.208,176
9/18/201427.0227.2627.0227.262,092
9/17/201427.1527.1527.0627.061,170
9/16/201426.8127.2326.8127.094,682
9/15/201426.9926.9926.8426.913,340
9/12/201426.9026.9826.8526.935,629
9/11/201426.9826.9826.9426.94975
9/10/201427.0027.0126.8727.002,357
9/9/201427.2727.2727.0827.095,699
9/8/201427.3827.3827.1627.242,087
9/5/201427.2127.2527.2127.236,146
9/4/201427.3627.3827.1927.233,677
9/3/201427.7127.7127.4127.443,700
9/2/201427.4427.4827.3927.416,688
8/29/201427.4227.4627.3827.383,821
8/28/201427.3627.4827.3627.475,365
8/27/201427.4327.6227.4327.578,550
8/26/201427.3627.6127.3627.5112,579
8/25/201427.4327.5227.4327.483,677
8/22/201427.6127.6127.3727.372,522
8/21/201427.3927.6727.3927.663,185
8/20/201428.1328.1327.6227.642,785
8/19/201427.7727.7727.6027.641,805
8/18/201427.5027.6127.4927.543,480
8/15/201427.4027.4527.2627.437,603
8/14/201427.3727.3727.2627.3311,199
8/13/201427.1827.3327.1827.235,676
8/12/201427.2227.2227.1527.218,204
8/11/201427.1727.2227.1727.2110,775
8/8/201426.7627.0426.7627.044,737
8/7/201427.0527.0526.7926.812,124
8/6/201427.0027.1427.0027.1016,989
8/5/201426.9827.0526.9826.995,056
8/4/201426.8026.9526.7826.932,721
8/1/201426.7026.8526.6826.853,998
7/31/201426.8127.1126.8126.856,272
7/30/201427.3527.3527.0527.0510,454
  • Showing 1-100 of 722 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center