iShs MSCI GAP Shs  $27.63

down -0.08


11/7/2014 04:00 PM  |  NYSEARCA : VEGI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VEGI historical data

Date Open High Low Close Volume
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
6/3/201428.3728.3727.8327.984,440
6/2/201427.8928.1227.8928.1215,426
5/30/201428.1528.1528.0428.043,274
5/29/201428.1228.1627.9328.167,935
5/28/201427.9428.0127.9427.979,049
5/27/201428.1128.1127.8027.9913,821
5/23/201427.7828.0127.7827.9917,575
5/22/201427.9427.9427.8127.811,302
5/21/201427.8827.8927.6527.896,813
5/20/201427.9527.9527.7127.779,157
5/19/201427.9727.9727.8527.907,391
5/16/201427.9227.9427.8427.9411,934
5/15/201428.1128.1127.7727.801,627
5/13/201427.8527.9927.8527.999,960
5/12/201427.6227.8927.6227.862,305
5/8/201427.8327.8727.7527.751,935
5/7/201427.5027.6827.5027.683,587
5/6/201427.5027.5227.4027.423,016
5/5/201427.5527.6127.4627.582,995
5/2/201427.5627.6327.4427.584,993
5/1/201427.6327.6327.3227.323,462
4/30/201427.2427.4927.2427.344,435
4/29/201427.5027.5027.2427.272,584
4/28/201427.3827.3827.1827.183,578
4/25/201427.4527.4527.3127.332,984
4/24/201427.4527.4527.1827.386,667
4/23/201427.4927.5027.4627.462,035
4/22/201427.5427.5627.3627.565,954
4/21/201427.5227.5427.4827.5312,168
4/17/201427.4827.5027.3627.503,030
4/16/201427.3927.4027.2127.242,030
4/15/201427.1727.1926.7926.872,317
4/14/201427.1127.1226.7427.074,374
4/11/201427.1027.1026.9126.9111,525
4/10/201427.5127.5427.0427.153,306
4/9/201427.4427.4827.1127.4829,541
4/8/201427.2127.3027.0527.308,447
4/7/201427.2027.2027.0727.134,992
4/4/201427.5027.5627.1127.117,463
4/3/201427.4627.5927.2627.455,599
4/2/201427.5927.5927.2827.4913,820
4/1/201427.2227.5627.2127.345,065
3/31/201427.0227.4527.0227.456,568
3/28/201427.0827.1227.0827.121,362
3/27/201426.9026.9426.8526.891,864
3/26/201427.4127.4126.9026.9057,979
3/25/201426.7526.9026.6226.906,117
3/24/201427.0027.0026.5826.787,323
3/21/201426.6026.7426.4326.691,678
3/20/201426.3326.6226.3026.4724,265
3/19/201427.0627.0626.6826.682,761
3/18/201426.9326.9326.7626.762,926
3/17/201426.8826.8826.5126.795,648
3/14/201426.5126.5826.5126.53730
3/13/201426.7726.7826.5126.573,473
3/12/201426.8726.9226.7626.921,595
3/11/201427.1027.1026.9026.923,023
3/10/201426.8126.9726.8126.911,884
3/7/201427.1627.1626.9727.083,620
3/6/201426.9727.2026.9727.149,633
3/5/201426.8026.9126.6426.915,223
3/4/201426.7226.7426.5326.7016,249
3/3/201426.4226.4626.0826.4610,247
2/28/201426.3526.4126.0926.3115,076
2/27/201426.1226.2426.0926.247,133
2/26/201426.0926.1626.0426.0911,246
2/25/201426.2526.2526.0526.089,404
2/24/201426.3826.3826.0626.117,870
2/21/201426.2326.3526.0626.286,133
2/20/201426.0926.1225.8526.065,761
2/19/201426.1026.2325.9625.9822,006
2/18/201426.0426.0925.9226.065,699
2/14/201425.9926.0625.9526.007,053
2/13/201425.8725.9825.7525.983,405
Trading Center