$23.18 -0.76 (%) iShs MSCI GAP Shs -

Jun. 24, 2016 | 03:51 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VEGI historical data

Date Open High Low Close Volume
6/24/201623.2023.3622.9123.1812,777
6/23/201623.9924.0223.8823.9410,603
6/22/201623.7023.7223.4523.455,604
6/21/201623.8924.0223.8923.973,536
6/20/201624.1924.1924.0024.003,544
6/17/201623.7823.8423.6723.842,364
6/16/201623.4923.7623.3323.769,022
6/15/201623.7923.8623.7523.7510,794
6/14/201624.7225.2523.5523.7114,620
6/13/201624.0524.2223.7623.769,557
6/10/201624.8325.0024.1024.625,352
6/9/201624.2824.5224.2424.516,869
6/8/201624.8624.8624.5824.726,699
6/7/201624.6724.7224.6024.699,533
6/6/201624.4424.6024.3624.6010,497
6/3/201624.1624.2424.1624.16715
6/2/201623.8424.0023.8123.918,204
6/1/201623.8623.8723.6123.755,327
5/31/201623.8823.8823.7623.821,924
5/27/201623.8823.8823.7023.81941
5/26/201623.9824.0023.8323.887,726
5/25/201623.8323.8923.7423.824,489
5/24/201623.3523.7123.2823.533,752
5/23/201623.2923.4023.2923.385,123
5/20/201623.1023.1923.1023.122,274
5/19/201622.9923.1322.8623.0416,932
5/18/201623.0323.0322.8422.842,955
5/17/201623.0423.3523.0423.113,581
5/16/201623.0123.2023.0123.132,908
5/13/201623.0523.0522.9422.987,593
5/12/201623.3423.5023.1623.221,857
5/11/201622.9423.0422.9323.041,336
5/10/201622.7722.9622.6522.922,935
5/9/201622.7422.8622.6722.671,403
5/6/201622.7422.8922.7322.771,850
5/5/201622.9623.0022.8422.842,813
5/4/201623.2123.2122.9223.032,492
5/3/201623.8023.8023.1823.2135,122
5/2/201623.5923.5923.2523.5422,294
4/29/201623.4423.4423.1523.4018,559
4/28/201623.3923.5323.3923.53778
4/27/201623.5023.5123.3723.515,507
4/26/201623.4023.4023.2523.382,375
4/25/201623.3623.3623.1623.262,946
4/22/201623.3423.4123.2623.3210,555
4/21/201623.5323.5323.2323.235,024
4/20/201623.3023.5023.3023.504,915
4/19/201622.7723.1222.7723.123,493
4/18/201622.5022.6722.4822.673,229
4/15/201622.3222.4522.3222.451,270
4/14/201622.6322.6322.3622.432,429
4/13/201622.3622.5122.3622.513,227
4/12/201622.0022.2522.0022.201,186
4/11/201622.0222.1221.9021.902,380
4/8/201622.1422.1722.1222.124,371
4/7/201621.8521.8621.8121.812,264
4/6/201621.8221.9721.7021.9525,522
4/5/201621.8721.9021.6121.8410,626
4/1/201622.0422.2621.9122.2647,652
3/31/201622.3022.3622.3022.361,926
3/30/201622.8022.8022.6522.672,135
3/29/201622.1422.5522.1422.552,275
3/28/201622.0022.3522.0022.333,610
3/24/201622.2022.2022.1722.181,888
3/23/201622.4922.4922.3922.453,604
3/22/201622.6322.6422.6322.64513
3/21/201622.8922.8922.8022.802,940
3/18/201622.8522.8522.8022.821,489
3/17/201622.7122.8022.6822.805,894
3/16/201622.0722.5222.0722.467,693
3/15/201622.1122.1722.1122.17536
3/14/201622.4622.4622.4622.46593
3/11/201622.4022.4622.4022.46467
3/10/201622.2822.3122.0222.114,645
3/9/201622.2122.3322.2122.304,129
3/8/201622.4122.4122.1122.224,360
3/7/201622.2122.4622.2122.424,340
3/4/201622.1622.2822.1422.234,150
3/3/201622.0022.0221.9421.941,581
3/2/201621.7021.7221.5821.671,976
3/1/201621.5321.8221.5321.827,123
2/29/201621.3621.4521.3621.421,462
2/26/201621.4321.4621.3721.372,258
2/25/201620.9721.2620.9721.252,816
2/24/201620.7520.9920.6320.9513,663
2/23/201621.1921.1920.9420.941,034
2/22/201621.2321.2521.1421.2314,603
2/19/201620.9420.9920.9220.923,069
2/18/201621.2521.4021.1721.3930,304
2/17/201620.9821.3120.9821.255,607
2/16/201620.7020.8720.5820.803,518
2/12/201620.2620.5020.2620.502,009
2/11/201620.3520.3520.2120.251,052
2/10/201620.9320.9320.5220.542,814
2/9/201620.7120.8620.7120.861,913
2/8/201621.0521.0520.8020.891,008
2/5/201621.4221.4221.4221.42332
2/4/201621.3421.3421.3321.33474
2/3/201620.7020.7020.7020.70784
2/2/201620.9120.9120.5520.5524,386
  • Showing 1-100 of 1,098 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center