$23.03 -0.18 (%) iShs MSCI GAP Shs -

May. 4, 2016 | 03:59 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
5/3/201623.8023.8023.1823.2135,122
5/2/201623.5923.5923.2523.5422,294
4/29/201623.4423.4423.1523.4018,559
4/28/201623.3923.5323.3923.53778
4/27/201623.5023.5123.3723.515,507
4/26/201623.4023.4023.2523.382,375
4/25/201623.3623.3623.1623.262,946
4/22/201623.3423.4123.2623.3210,555
4/21/201623.5323.5323.2323.235,024
4/20/201623.3023.5023.3023.504,915
4/19/201622.7723.1222.7723.123,493
4/18/201622.5022.6722.4822.673,229
4/15/201622.3222.4522.3222.451,270
4/14/201622.6322.6322.3622.432,429
4/13/201622.3622.5122.3622.513,227
4/12/201622.0022.2522.0022.201,186
4/11/201622.0222.1221.9021.902,380
4/8/201622.1422.1722.1222.124,371
4/7/201621.8521.8621.8121.812,264
4/6/201621.8221.9721.7021.9525,522
4/5/201621.8721.9021.6121.8410,626
4/1/201622.0422.2621.9122.2647,652
3/31/201622.3022.3622.3022.361,926
3/30/201622.8022.8022.6522.672,135
3/29/201622.1422.5522.1422.552,275
3/28/201622.0022.3522.0022.333,610
3/24/201622.2022.2022.1722.181,888
3/23/201622.4922.4922.3922.453,604
3/22/201622.6322.6422.6322.64513
3/21/201622.8922.8922.8022.802,940
3/18/201622.8522.8522.8022.821,489
3/17/201622.7122.8022.6822.805,894
3/16/201622.0722.5222.0722.467,693
3/15/201622.1122.1722.1122.17536
3/14/201622.4622.4622.4622.46593
3/11/201622.4022.4622.4022.46467
3/10/201622.2822.3122.0222.114,645
3/9/201622.2122.3322.2122.304,129
3/8/201622.4122.4122.1122.224,360
3/7/201622.2122.4622.2122.424,340
3/4/201622.1622.2822.1422.234,150
3/3/201622.0022.0221.9421.941,581
3/2/201621.7021.7221.5821.671,976
3/1/201621.5321.8221.5321.827,123
2/29/201621.3621.4521.3621.421,462
2/26/201621.4321.4621.3721.372,258
2/25/201620.9721.2620.9721.252,816
2/24/201620.7520.9920.6320.9513,663
2/23/201621.1921.1920.9420.941,034
2/22/201621.2321.2521.1421.2314,603
2/19/201620.9420.9920.9220.923,069
2/18/201621.2521.4021.1721.3930,304
2/17/201620.9821.3120.9821.255,607
2/16/201620.7020.8720.5820.803,518
2/12/201620.2620.5020.2620.502,009
2/11/201620.3520.3520.2120.251,052
2/10/201620.9320.9320.5220.542,814
2/9/201620.7120.8620.7120.861,913
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
  • Showing 1-100 of 1,061 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center