$23.89 +0.27 (%) iShs MSCI GAP Shs -

Sep. 28, 2016 | 03:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VEGI historical data

Date Open High Low Close Volume
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
7/19/201623.7723.7723.6423.732,807
7/18/201623.5523.8023.5523.8012,525
7/15/201623.7123.7223.6123.654,361
7/14/201623.6223.7823.6223.6910,277
7/13/201623.3223.4823.3223.394,228
7/12/201623.2823.3723.2623.321,487
7/11/201623.1723.1723.0923.154,768
7/8/201622.8122.9822.7922.985,355
7/7/201622.7222.7722.5922.626,494
7/6/201622.5022.7122.4222.6740,007
7/5/201622.8722.8722.6522.653,524
7/1/201623.2923.2923.0623.1134,650
6/30/201623.1023.2123.0023.091,682
6/29/201622.9822.9822.8622.922,398
6/28/201622.5822.6422.4622.594,023
6/27/201622.5122.5922.1322.1615,210
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
  • Showing 1-100 of 1,163 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center