$25.67 +0.11 (%) iShs MSCI GAP Shs - NYSE ARCA

Dec. 9, 2016 | 03:16 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
12/9/201625.5025.6725.5025.671,815
12/8/201625.3525.6125.2925.563,748
12/7/201625.0725.4625.0725.4524,529
12/6/201625.0025.2624.8025.268,700
12/5/201624.7924.9924.7924.953,145
12/2/201624.6624.7324.6624.731,039
12/1/201624.8224.8224.6324.8216,694
11/30/201624.4624.6324.2824.542,113
11/29/201624.3524.3524.2124.211,922
11/28/201624.5724.5724.3124.311,160
11/25/201624.4424.6124.4424.529,233
11/23/201624.2424.4224.2224.331,302
11/21/201624.1624.3324.1524.2519,298
11/18/201624.1124.1923.9224.192,077
11/17/201623.9123.9723.9123.931,098
11/16/201623.9124.0823.9123.982,931
11/15/201623.8224.0023.8223.914,121
11/14/201623.9023.9023.6923.772,551
11/11/201623.8623.8623.6023.611,978
11/10/201624.1424.1424.0624.101,900
11/9/201624.0024.2223.9224.053,535
11/8/201624.1324.2624.0724.221,788
11/7/201624.0924.1024.0324.053,025
11/4/201623.9323.9823.7823.8319,585
11/3/201624.0024.0123.9223.945,968
11/2/201623.9924.2123.8724.037,360
11/1/201623.8124.1723.8124.0316,080
10/31/201623.8923.8923.8923.89246
10/28/201623.7923.9623.7923.963,732
10/27/201624.0524.0723.8923.907,795
10/26/201624.0524.0523.9423.942,082
10/25/201624.1224.2223.8423.985,884
10/24/201623.9424.0723.8523.894,630
10/21/201623.9224.0823.8824.073,441
10/20/201623.8524.1323.8524.006,330
10/19/201623.9624.0823.8524.005,893
10/18/201623.8023.9223.8023.894,200
10/17/201623.7223.7223.5823.581,217
10/14/201623.6623.8523.6623.73967
10/13/201623.5423.7523.5223.718,235
10/12/201623.8923.8923.7623.861,538
10/11/201624.0024.0023.8323.832,049
10/10/201624.0824.0824.0824.08562
10/7/201623.9823.9823.9823.98291
10/6/201624.0024.0923.9824.09833
10/5/201623.8823.9523.8823.95469
10/4/201623.7623.8423.7623.832,884
10/3/201623.8023.8723.8023.822,217
9/30/201623.9123.9123.8923.89674
9/29/201623.8123.9023.6523.651,953
9/28/201623.6923.9223.6923.894,340
9/27/201623.6223.7023.5523.624,341
9/26/201623.7123.7323.6623.661,223
9/23/201623.9723.9723.9723.97222
9/22/201623.9824.0223.9623.968,161
9/21/201623.6423.8923.6423.8411,733
9/20/201623.5123.6223.5123.521,057
9/19/201623.5223.5523.4423.441,612
9/16/201623.4323.4323.4323.43375
9/15/201623.5823.7623.4323.593,268
9/14/201623.7123.7123.5523.551,473
9/13/201623.7723.7823.4623.473,429
9/12/201623.8223.9523.7123.903,410
9/9/201624.1224.1223.8923.891,609
9/8/201624.4024.4824.3524.3810,236
9/7/201624.4024.4624.2724.4612,058
9/6/201624.4424.5024.2724.4053,914
9/2/201624.4124.4224.2624.305,946
9/1/201624.3324.3324.1524.20892
8/31/201624.2624.2924.1024.276,553
8/30/201623.9624.2923.9624.212,943
8/29/201623.9524.0923.9223.938,018
8/26/201624.1724.1723.9323.93532
8/25/201624.1824.1824.0124.05693
8/24/201624.1724.2024.1724.192,077
8/23/201624.3024.4324.2324.3516,383
8/22/201624.0824.2523.8623.87165,201
8/19/201623.7523.9723.6123.937,955
8/18/201623.7423.7623.6823.721,307
8/17/201623.8924.4223.6323.7210,986
8/16/201624.0324.0323.7623.8218,942
8/15/201623.7023.9223.7023.928,758
8/12/201623.9223.9223.6923.6910,906
8/11/201623.8223.9223.8223.922,149
8/10/201623.9423.9423.7823.859,390
8/9/201623.8123.8723.7823.786,312
8/8/201623.6623.7423.6423.6441,322
8/5/201623.5423.6423.5323.591,818
8/4/201623.4323.4323.2423.403,121
8/3/201623.3123.4923.3123.474,235
8/2/201623.4123.5423.4023.436,156
8/1/201623.6223.6223.4223.434,853
7/29/201623.5823.5823.5423.573,076
7/28/201623.6023.6223.5023.50844
7/27/201623.6323.7423.5623.575,840
7/26/201623.6423.6923.6023.635,925
7/25/201623.5723.5723.4423.44938
7/22/201623.6023.6223.5623.593,310
7/21/201623.7923.7923.6323.631,927
7/20/201623.8023.8023.7723.77510
  • Showing 1-100 of 1,214 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center