$25.95 -0.22 (%) iShs MSCI GAP Shs - NYSEARCA

Mar. 26, 2015 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VEGI historical data

Date Open High Low Close Volume
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
12/23/201426.8526.9326.6826.735,614
12/22/201426.6526.7426.4926.7013,555
12/19/201426.1626.7626.1626.669,551
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
  • Showing 1-100 of 785 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center