$26.16 +0.34 (%) iShs MSCI GAP Shs - NYSEARCA

Oct. 24, 2014 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VEGI historical data

Date Open High Low Close Volume
10/24/201426.1826.1826.0926.164,515
10/23/201426.0326.0325.8225.829,150
10/22/201426.0126.0125.8225.825,559
10/21/201425.7725.9725.7725.973,227
10/20/201425.3525.7425.3525.741,198
10/17/201425.6925.6925.3625.3815,743
10/16/201425.3125.3225.1025.272,421
10/15/201425.1625.2524.7625.2519,781
10/14/201425.1625.4625.1625.266,855
10/13/201425.3425.3625.2125.212,073
10/10/201425.6025.6025.2625.3334,823
10/9/201425.9325.9925.6025.616,870
10/8/201425.8225.8225.6225.621,799
10/7/201426.0026.1225.9025.9118,350
10/6/201426.1926.2926.1926.293,498
10/3/201426.4226.4226.0126.069,040
10/2/201426.2326.2325.9025.963,973
10/1/201426.8326.8326.2526.253,541
9/30/201426.7426.7926.6626.682,701
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
  • Showing 1-100 of 684 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center