$26.79 +0.18 (%) iShs MSCI GAP Shs - NYSEARCA

Sep. 30, 2014 | 11:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VEGI historical data

Date Open High Low Close Volume
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
7/29/201427.4927.4927.2327.358,127
7/28/201427.3927.4327.3927.432,123
7/25/201427.5327.5327.4027.404,709
7/24/201427.7727.7727.6727.674,063
7/23/201427.8327.8327.5427.624,681
7/22/201427.7627.7727.6527.714,983
7/21/201427.5627.6827.5627.653,554
7/18/201427.5227.7427.5227.702,701
7/17/201427.8027.8027.5027.624,204
7/16/201427.5427.8127.5427.766,554
7/15/201427.7527.8227.5727.616,575
7/14/201427.8827.8827.6327.633,375
7/11/201427.5527.6727.5427.633,828
7/10/201427.5127.7327.5027.713,925
7/9/201428.0428.0627.9228.002,674
7/8/201428.4528.4528.0228.105,190
7/7/201428.2428.2628.1328.2521,319
7/3/201428.3628.3628.1628.244,146
7/2/201428.0528.2328.0528.2313,076
7/1/201428.1028.1428.0528.1310,715
6/30/201428.1328.1827.9627.9745,147
6/27/201428.0628.0827.9727.9724,726
6/26/201428.0828.1027.9228.1027,126
6/25/201428.2528.2828.0728.1131,293
6/24/201428.6228.8728.2928.296,334
6/20/201428.5428.5428.3628.376,964
6/19/201428.5328.5328.3028.3738,126
6/18/201428.2128.2128.0328.039,291
6/17/201428.0528.1027.7528.094,260
6/16/201427.7527.9127.7427.911,973
6/13/201427.9027.9027.7527.753,593
6/12/201428.1528.1527.8427.959,922
6/11/201428.1228.1227.9628.002,288
6/10/201428.3228.3228.0228.286,545
6/9/201428.3028.3028.1428.212,512
6/6/201428.1628.2528.1628.251,000
6/5/201427.9028.1727.9028.088,720
6/4/201427.9028.0027.8027.848,317
6/3/201428.3728.3727.8327.984,440
6/2/201427.8928.1227.8928.1215,426
5/30/201428.1528.1528.0428.043,274
5/29/201428.1228.1627.9328.167,935
5/28/201427.9428.0127.9427.979,049
5/27/201428.1128.1127.8027.9913,821
5/23/201427.7828.0127.7827.9917,575
5/22/201427.9427.9427.8127.811,302
5/21/201427.8827.8927.6527.896,813
5/20/201427.9527.9527.7127.779,157
5/19/201427.9727.9727.8527.907,391
5/16/201427.9227.9427.8427.9411,934
5/15/201428.1128.1127.7727.801,627
5/13/201427.8527.9927.8527.999,960
5/12/201427.6227.8927.6227.862,305
5/8/201427.8327.8727.7527.751,935
5/7/201427.5027.6827.5027.683,587
5/6/201427.5027.5227.4027.423,016
5/5/201427.5527.6127.4627.582,995
  • Showing 1-100 of 665 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center