$25.80 -0.31 (%) iShs MSCI GAP Shs - NYSEARCA

Jul. 27, 2015 | 03:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VEGI historical data

Date Open High Low Close Volume
7/27/201526.0626.0625.7725.8013,882
7/24/201526.4526.4526.0726.111,771
7/23/201526.6326.6326.3226.364,720
7/22/201526.7326.7326.5126.5110,790
7/21/201526.8626.8726.5926.6328,732
7/20/201526.9226.9226.7526.774,286
7/17/201526.9827.0226.8427.023,779
7/16/201526.9026.9526.9026.952,029
7/15/201526.7326.7326.6026.722,483
7/14/201526.6926.7126.6426.641,397
7/13/201526.6826.6926.5626.629,274
7/10/201526.6126.6826.4726.6813,101
7/9/201526.4226.4326.0226.2724,417
7/8/201526.2926.3526.0326.1041,481
7/7/201526.4626.4626.2826.405,977
7/6/201526.7827.0126.6426.6411,777
7/2/201526.9427.0926.9226.9210,460
7/1/201526.9726.9726.7826.8132,675
6/30/201526.6626.9026.6626.852,355
6/29/201526.6726.6726.3426.344,799
6/26/201527.1427.1427.1027.10401
6/25/201526.8227.1026.8227.103,515
6/24/201527.3627.3627.3627.36249
6/23/201527.5627.5827.4227.443,966
6/22/201527.3527.6227.3527.461,604
6/19/201527.4227.4327.2927.29990
6/18/201527.1627.4227.1627.297,828
6/17/201527.0327.1326.8927.076,872
6/16/201527.0927.1127.0327.111,404
6/15/201526.7927.2426.7927.116,945
6/12/201527.3427.3427.3227.32725
6/11/201527.4827.5627.4827.56863
6/10/201527.3827.6327.3827.505,109
6/9/201527.1927.2927.1527.157,215
6/8/201527.3127.3227.2527.328,954
6/5/201527.4627.5127.2627.472,082
6/4/201527.9227.9227.6027.6113,860
6/3/201528.0428.1728.0128.127,820
6/2/201527.8728.0027.8427.844,294
6/1/201528.0128.0227.5827.7721,374
5/29/201528.0728.1028.0328.042,293
5/28/201528.0928.1528.0528.152,720
5/27/201528.0928.1627.9428.161,374
5/26/201528.1628.1627.9228.0312,909
5/22/201528.3328.4728.3328.4417,210
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
  • Showing 1-100 of 870 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!