$20.84 -0.05 (%) iShs MSCI GAP Shs - NYSEARCA

Feb. 9, 2016 | 03:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VEGI historical data

Date Open High Low Close Volume
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
2/1/201621.0321.0321.0021.031,697
1/29/201620.7621.0420.7621.043,653
1/28/201620.4020.5420.4020.542,215
1/27/201620.4620.4820.4120.411,891
1/26/201620.0620.2820.0620.281,653
1/25/201620.2420.3120.0520.0531,952
1/22/201620.6520.7020.4720.473,914
1/21/201620.0720.3320.0620.236,384
1/20/201620.0020.0619.6020.068,610
1/19/201620.5420.5720.4220.452,491
1/15/201620.4220.5520.3120.3916,311
1/14/201620.7020.9620.7020.964,469
1/13/201620.7821.0020.7420.742,287
1/12/201620.9421.1320.6920.8834,966
1/11/201620.9820.9820.6620.736,752
1/8/201621.2521.2521.0021.001,681
1/7/201621.1121.2821.0021.2510,854
1/6/201621.7321.7321.4521.4735,181
1/5/201621.9222.0721.9222.012,154
1/4/201622.0022.0621.7921.945,116
12/31/201522.3422.4922.2722.448,702
12/30/201522.6922.7022.4322.434,035
12/29/201522.5922.8222.5322.6211,962
12/28/201522.5322.7222.4422.625,441
12/24/201522.4822.9022.4722.823,468
12/23/201522.6022.8222.5822.8037,633
12/22/201521.9822.4221.9822.2185,796
12/21/201522.0222.1821.8021.9418,278
12/18/201522.2122.3822.1222.2310,567
12/17/201522.6922.7422.2122.346,926
12/16/201522.3422.7922.1822.797,305
12/15/201522.3422.3422.2522.3210,343
12/14/201522.1222.1521.8622.1515,555
12/11/201522.4022.5422.2622.2624,203
12/10/201522.7922.9022.6222.628,995
12/9/201522.5722.9022.5722.7224,405
12/8/201522.8022.8022.5922.592,327
12/7/201522.9022.9622.6722.949,070
12/4/201523.1023.2523.0023.255,627
12/3/201523.0023.0022.9622.961,341
12/2/201523.1623.2123.0323.0627,927
12/1/201523.2723.3423.2023.238,426
11/30/201523.1023.2222.9723.17163,642
11/27/201522.9722.9922.9522.99632
11/25/201523.0223.0622.9523.065,201
11/24/201522.6822.8222.6322.821,446
11/23/201522.6022.8622.6022.6812,554
11/20/201522.9722.9722.7222.728,662
11/19/201523.0623.0622.8622.9715,559
11/18/201522.9523.1022.9423.106,039
11/17/201522.8722.9922.7722.8629,626
11/16/201522.7022.8522.7022.853,134
11/13/201522.6922.7722.6322.677,465
11/12/201522.5722.5922.5122.53998
11/11/201522.9622.9622.8022.83447
11/10/201522.8522.8522.7822.78538
11/9/201522.8722.8822.8022.882,401
11/6/201523.1923.1922.9223.073,546
11/5/201523.2723.2823.1723.172,678
11/4/201523.6223.6223.2123.213,107
11/3/201523.2923.6023.2923.57717
10/30/201523.1323.2623.1323.19660
10/29/201523.1923.2623.1423.235,156
10/28/201523.4723.5023.2823.283,121
10/26/201523.7323.7323.5723.581,807
10/23/201523.6123.7023.6023.654,126
10/22/201523.2623.5723.2623.571,637
10/21/201523.2723.2723.2123.211,200
10/20/201523.0023.1523.0023.103,579
10/19/201522.9022.9422.9022.94889
10/16/201523.1723.1723.0123.052,857
10/15/201523.1123.1122.9423.062,564
10/14/201522.8623.0822.8623.002,703
10/13/201522.7922.9322.7922.801,477
10/12/201523.1423.1523.0523.074,756
10/9/201523.3623.3623.2323.283,511
10/8/201523.0823.2823.0523.283,011
10/7/201522.7423.0022.7422.925,092
10/6/201522.6822.7222.5722.602,560
10/5/201522.1722.5422.1722.505,010
10/2/201521.6321.6321.6321.63466
10/1/201521.8121.8121.5421.541,355
9/30/201521.6821.7821.6221.658,250
9/29/201521.4221.5121.3121.4133,530
9/28/201521.4421.4421.3421.343,325
9/25/201521.8521.8521.8021.80847
9/24/201521.8121.8121.4321.804,076
9/23/201522.2822.2821.8821.881,940
9/22/201522.4622.4622.2422.375,595
9/21/201523.1423.1422.8722.9013,236
9/18/201523.2123.2123.0023.004,132
9/17/201523.6223.6223.3223.552,989
9/16/201523.4823.5423.4823.54803
9/15/201523.1623.3223.1623.321,196
9/14/201523.3723.3723.2523.255,770
  • Showing 1-100 of 1,003 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center