Home > Quotes > MGV > Historical Prices

Historical Stock Prices

(ETF)
MGV 
$50.59
*  
0.49
  negative  
0.98%
Get MGV Alerts
*Delayed - data as of May 17, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 50.24 50.59 50.2 50.59 36,872
05/16/2013 50.16 50.34 50.04 50.1 41,219
05/15/2013 49.84 50.3601 49.84 50.27 22,614
05/14/2013 49.37 49.94 49.37 49.94 66,922
05/13/2013 49.17 49.35 49.09 49.35 19,879
05/10/2013 49.11 49.27 48.9601 49.27 18,823
05/09/2013 49.34 49.37 49.0701 49.14 28,536
05/08/2013 49.07 49.38 49.07 49.38 53,999
05/07/2013 48.94 49.15 48.8801 49.15 40,437
05/06/2013 48.79 48.93 48.74 48.86 37,794
05/03/2013 48.69 48.9 48.69 48.74 23,784
05/02/2013 48.13 48.38 48.046 48.34 27,498
05/01/2013 48.29 48.31 47.924 47.97 43,800
04/30/2013 48.44 48.48 48.228 48.46 31,738
04/29/2013 48.26 48.57 48.25 48.49 28,487
04/26/2013 48.16 48.284 48.038 48.21 39,983
04/25/2013 48.23 48.448 48.15 48.23 88,120
04/24/2013 48.1 48.1797 47.986 48.06 32,856
04/23/2013 47.81 48.06 47.54 48.06 60,464
04/22/2013 47.47 47.586 47.17 47.56 52,230
04/19/2013 47.11 47.38 47.0357 47.38 29,470
04/18/2013 47.18 47.18 46.7448 46.88 49,203
04/17/2013 47.37 47.37 46.824 47.06 56,648
04/16/2013 47.47 47.67 47.296 47.67 62,243
04/15/2013 47.85 47.88 47.1 47.1 178,835
04/12/2013 48.11 48.12 47.888 48.12 25,142
04/11/2013 48.1 48.4199 48.05 48.3 75,609
04/10/2013 47.78 48.212 47.78 48.17 40,962
04/09/2013 47.5 47.81 47.42 47.62 76,120
04/08/2013 47.13 47.38 46.95 47.38 32,648
04/05/2013 46.69 47.14 46.6501 47.14 28,444
04/04/2013 47.03 47.29 47.0205 47.27 30,453
04/03/2013 47.53 47.54 46.92 47.02 49,109
04/02/2013 47.46 47.62 47.38 47.5 53,555
04/01/2013 47.37 47.472 47.19 47.34 38,864
03/28/2013 47.25 47.45 47.21 47.41 65,483
03/27/2013 47.04 47.27 46.96 47.27 108,269
03/26/2013 47.09 47.32 47.08 47.32 15,697
03/25/2013 47.27 47.31 46.75 46.92 18,262
03/22/2013 46.92 47.1086 46.864 47.09 39,789
03/21/2013 47.13 47.3655 47 47.06 58,036
03/20/2013 47.39 47.526 47.3668 47.4136 28,692
03/19/2013 47.34 47.39 46.8852 47.16 104,493
03/18/2013 47.03 47.45 47 47.23 79,740
03/15/2013 47.43 47.54 47.284 47.53 26,159
03/14/2013 47.36 47.5555 47.36 47.54 24,144
03/13/2013 47.18 47.3032 47.1104 47.26 19,914
03/12/2013 47.29 47.356 47.0829 47.23 17,527
03/11/2013 47.07 47.28 46.986 47.28 27,104
03/08/2013 47.18 47.18 46.9341 47.11 112,635
03/07/2013 46.93 47.03 46.91 46.97 37,298
03/06/2013 46.82 46.95 46.7003 46.85 28,264
03/05/2013 46.52 46.82 46.52 46.65 43,168
03/04/2013 46.01 46.31 45.93 46.31 37,435
03/01/2013 45.7 46.15 45.61 46.0355 72,788
02/28/2013 46.03 46.2705 45.89 45.89 37,192
02/27/2013 45.43 46.11 45.43 46.05 26,881
02/26/2013 45.36 45.46 45.1 45.46 25,509
02/25/2013 46.23 46.35 45.1701 45.19 68,600
02/22/2013 45.88 46.07 45.8055 46.07 21,211
02/21/2013 45.8 45.804 45.5399 45.67 28,054
02/20/2013 46.46 46.46 45.92 45.93 35,796
02/19/2013 46.05 46.46 46.05 46.45 72,166
02/15/2013 46.21 46.21 45.86 46.02 28,631
02/14/2013 45.9 46.14 45.9 46.11 27,945
02/13/2013 46.12 46.167 45.96 46.08 18,162
02/12/2013 45.87 46.0796 45.8 46.03 39,978
02/11/2013 45.75 45.84 45.7 45.82 30,194
02/08/2013 45.68 45.7848 45.67 45.75 34,187
02/07/2013 45.79 45.82 45.3901 45.61 29,193
02/06/2013 45.54 45.755 45.5301 45.75 100,871
02/05/2013 45.52 45.86 45.52 45.72 42,580
02/04/2013 45.44 45.5 45.273 45.31 58,663
02/01/2013 45.57 45.8 45.4819 45.76 40,467
01/31/2013 45.32 45.45 45.2901 45.35 34,825
01/30/2013 45.63 45.666 45.4024 45.44 70,082
01/29/2013 45.24 45.68 45.2 45.653 77,658
01/28/2013 45.41 45.41 45.14 45.25 43,326
01/25/2013 45.25 45.32 45.08 45.32 44,563
01/24/2013 44.98 45.24 44.98 45.0434 48,677
01/23/2013 44.8 44.88 44.69 44.86 44,709
01/22/2013 44.6 44.85 44.53 44.8367 44,208
01/18/2013 44.5 44.63 44.383 44.63 53,852
01/17/2013 44.39 44.62 44.3401 44.5 33,037
01/16/2013 44.18 44.3 44.17 44.26 52,147
01/15/2013 44.04 44.33 44.0372 44.33 31,779
01/14/2013 44.18 44.2 44.05 44.18 63,310
01/11/2013 44.17 44.19 44.01 44.16 37,674
01/10/2013 44.02 44.22 43.9 44.17 41,382
01/09/2013 43.78 43.92 43.69 43.8 156,717
01/08/2013 43.76 43.79 43.56 43.69 46,865
01/07/2013 43.85 43.94 43.68 43.84 27,203
01/04/2013 43.8001 44.04 43.7865 44 71,268
01/03/2013 43.76 43.8436 43.604 43.71 57,777
01/02/2013 43.77 43.78 43.371 43.78 159,113
12/31/2012 41.95 42.67 41.9 42.67 75,379
12/28/2012 42.25 42.42 42.02 42.02 149,689
12/27/2012 42.67 42.72 42.03 42.53 32,192
12/26/2012 42.77 42.84 42.546 42.65 168,304
12/24/2012 42.75 42.77 42.6599 42.7 37,425
12/21/2012 42.68 42.9786 42.65 42.89 56,076
12/20/2012 43.02 43.32 42.9541 43.32 57,515
12/19/2012 43.76 43.76 43.3458 43.36 61,204
12/18/2012 43.25 43.74 43.23 43.7 64,091
12/17/2012 42.84 43.23 42.84 43.23 45,103
12/14/2012 42.74 42.85 42.69 42.77 23,852
12/13/2012 43.08 43.14 42.76 42.84 31,844
12/12/2012 43.14 43.39 43.08 43.11 25,094
12/11/2012 42.85 43.14 42.85 42.98 66,641
12/10/2012 42.62 42.7699 42.61 42.7 49,026
12/07/2012 42.59 42.69 42.4301 42.69 203,241
12/06/2012 42.389 42.44 42.248 42.43 32,745
12/05/2012 42.03 42.4714 41.9401 42.33 139,900
12/04/2012 42.1001 42.14 41.9215 41.97 387,728
12/03/2012 42.44 42.45 41.97 42.02 48,158
11/30/2012 42.26 42.32 42.1 42.25 48,209
11/29/2012 42.19 42.2782 42.01 42.21 36,753
11/28/2012 41.49 42.08 41.34 42.08 40,501
11/27/2012 41.94 42.19 41.72 41.75 25,062
11/26/2012 41.88 42 41.7701 42 24,116
11/23/2012 41.79 42.12 41.7501 42.12 28,609
11/21/2012 41.56 41.59 41.49 41.58 45,376
11/20/2012 41.41 41.52 41.28 41.52 43,325
11/19/2012 41.19 41.45 41.19 41.38 32,697
11/16/2012 40.6 40.79 40.32 40.79 45,328
11/15/2012 40.774 40.81 40.42 40.59 77,495
11/14/2012 41.31 41.31 40.62 40.7 27,643
11/13/2012 41.3152 41.69 41.2328 41.26 56,239
11/12/2012 41.6 41.62 41.436 41.48 27,139
11/09/2012 41.24 41.78 41.22 41.45 19,735
11/08/2012 41.92 42.06 41.48 41.48 39,559
11/07/2012 42.58 42.58 41.73 41.92 44,183
11/06/2012 42.8 43.1312 42.78 42.96 38,620
11/05/2012 42.57 42.7118 42.43 42.63 31,996
11/02/2012 43.2 43.2 42.6 42.65 27,330
11/01/2012 42.67 43.03 42.67 43 43,954
10/31/2012 42.81 42.84 42.47 42.61 106,771
10/26/2012 42.61 42.72 42.4 42.58 39,672
10/25/2012 42.79 42.91 42.4528 42.67 51,319
10/24/2012 42.61 42.71 42.43 42.4701 102,663
10/23/2012 42.652 42.73 42.41 42.59 41,371
10/22/2012 43.16 43.29 42.9 43.24 25,687
10/19/2012 43.9 43.9 43.24 43.35 31,416
10/18/2012 43.78 44.09 43.78 43.99 52,653
10/17/2012 43.58 43.91 43.58 43.8445 52,049
10/16/2012 43.31 43.521 43.31 43.52 38,784
10/15/2012 42.81 43.11 42.76 43.09 62,975
10/12/2012 42.97 43.0632 42.69 42.73 15,741
10/11/2012 43.22 43.27 42.99 43.033 27,605
10/10/2012 43.23 43.23 42.917 42.97 29,825
10/09/2012 43.57 43.62 43.2977 43.31 20,438
10/08/2012 43.52 43.624 43.4667 43.578 25,501
10/05/2012 43.89 43.91 43.6 43.69 17,816
10/04/2012 43.36 43.5978 43.36 43.52 5,246
10/03/2012 43.14 43.3 42.969 43.21 13,811
10/02/2012 43.21 43.23 42.8986 43.08 29,717
10/01/2012 43.04 43.3483 43 43.03 40,151
09/28/2012 42.91 42.9899 42.71 42.9414 22,791
09/27/2012 42.94 43.15 42.7807 43.014 26,825
09/26/2012 42.85 42.89 42.6593 42.6993 14,615
09/25/2012 43.43 43.4899 42.9 42.9 17,157
09/24/2012 43.07 43.367 43.07 43.27 25,276
09/21/2012 43.69 43.7478 43.55 43.55 28,845
09/20/2012 43.274 43.586 43.2 43.57 14,942
09/19/2012 43.54 43.65 43.4375 43.47 22,752
09/18/2012 43.37 43.49 43.32 43.411 13,642
09/17/2012 43.58 43.6661 43.4199 43.49 15,547
09/14/2012 43.66 44 43.59 43.75 64,753
09/13/2012 42.9 43.7225 42.8632 43.66 37,249
09/12/2012 42.97 43 42.8324 42.89 19,624
09/11/2012 42.72 42.88 42.7 42.81 27,606
09/10/2012 42.8 42.8783 42.65 42.65 15,980
09/07/2012 42.738 42.85 42.71 42.85 13,547
09/06/2012 42.24 42.6152 42.2068 42.58 20,781
09/05/2012 41.77 41.84 41.71 41.75 27,022
09/04/2012 41.79 41.85 41.5699 41.74 13,062
08/31/2012 41.94 41.98 41.7 41.82 21,448
08/30/2012 41.71 41.71 41.51 41.6348 17,262
08/29/2012 41.85 41.99 41.81 41.88 12,902
08/28/2012 41.78 41.978 41.78 41.8763 15,161
08/27/2012 41.95 42.03 41.8352 41.84 22,207
08/24/2012 41.53 41.97 41.53 41.89 13,853
08/23/2012 41.92 41.92 41.6 41.6499 9,023
08/22/2012 41.96 42.0399 41.775 41.99 24,627
08/21/2012 42.28 42.43 42 42.0255 12,205
08/20/2012 42.11 42.17 42.01 42.16 17,895
08/17/2012 42.19 42.19 42.06 42.11 22,672
08/16/2012 42.02 42.2 41.93 42.1 14,671
08/15/2012 41.84 42.0347 41.84 41.9436 20,202
08/14/2012 42.15 42.15 41.85 41.934 30,528
08/13/2012 41.9586 42.03 41.8295 41.968 20,412
08/10/2012 41.8 42.02 41.7 42.02 46,989
08/09/2012 41.87 42.05 41.83 41.9899 10,455
08/08/2012 41.64 41.94 41.64 41.89 10,421
08/07/2012 41.87 41.9728 41.83 41.83 17,958
08/06/2012 41.76 41.88 41.67 41.73 24,292
08/03/2012 41.41 41.69 41.41 41.59 30,622
08/02/2012 40.91 41.04 40.55 40.84 20,052
08/01/2012 41.45 41.5222 41.23 41.39 30,709
07/31/2012 41.43 41.529 41.34 41.34 13,377
07/30/2012 41.45 41.57 41.3405 41.4167 11,599
07/27/2012 41.02 41.58 40.9338 41.47 13,553
07/26/2012 40.59 40.83 40.54 40.79 9,569
07/25/2012 40.28 40.28 39.978 40.12 5,819
07/24/2012 40.47 40.47 39.778 40.08 29,165
07/23/2012 40.16 40.49 40.0753 40.42 43,116
07/20/2012 40.86 40.87 40.7144 40.7182 12,859
07/19/2012 41.18 41.19 40.9814 41.1 11,492
07/18/2012 40.85 41.25 40.85 41.23 36,691
07/17/2012 40.75 41.069 40.44 41.0078 21,398
07/16/2012 40.62 40.7396 40.49 40.67 35,414
07/13/2012 40.34 40.71 40.34 40.71 25,429
07/12/2012 39.95 40.1636 39.8303 40.1 29,788
07/11/2012 40.06 40.25 39.9726 40.1257 28,616
07/10/2012 40.49 40.5499 39.92 40.08 19,667
07/09/2012 40.39 40.39 40.1509 40.35 10,339
07/06/2012 40.31 40.456 40.27 40.42 34,879
07/05/2012 40.91 40.91 40.7017 40.8037 34,006
07/03/2012 40.86 41.0699 40.8 40.98 12,059
07/02/2012 40.82 40.86 40.561 40.86 22,512
06/29/2012 40.59 40.76 40.46 40.76 44,042
06/28/2012 39.62 39.83 39.3667 39.83 38,747
06/27/2012 39.63 39.91 39.6201 39.8315 17,804
06/26/2012 39.34 39.5702 39.22 39.5625 10,944
06/25/2012 39.43 39.43 39.14 39.25 23,058
06/22/2012 40.18 40.25 40.04 40.21 17,901
06/21/2012 40.76 40.85 39.9 39.9 51,985
06/20/2012 40.78 40.8256 40.52 40.6995 43,766
06/19/2012 40.5652 40.8986 40.5652 40.79 10,763
06/18/2012 40.3 40.4325 40.201 40.35 10,377
06/15/2012 40.3 40.47 40.2 40.47 30,070
06/14/2012 39.65 40.15 39.62 40.15 11,831
06/13/2012 39.63 39.8983 39.5005 39.57 24,502
06/12/2012 39.36 39.692 39.26 39.692 20,357
06/11/2012 40.03 40.0386 39.22 39.22 14,956
06/08/2012 39.31 39.7 39.17 39.7 15,395
06/07/2012 39.74 39.74 39.37 39.37 88,590
06/06/2012 38.66 39.3 38.66 39.3 22,879
06/05/2012 38.07 38.44 38 38.39 44,267
06/04/2012 38.33 38.33 37.89 38.19 33,779
06/01/2012 38.51 38.6 38.1955 38.22 57,262
05/31/2012 39.13 39.31 38.77 39.12 54,817
05/30/2012 39.35 39.37 39.09 39.11 20,299
05/29/2012 39.52 39.672 39.46 39.6601 15,423
05/25/2012 39.39 39.5231 39.2 39.3 7,719
05/24/2012 39.36 39.42 39.0788 39.331 31,919
05/23/2012 39 39.2 38.6 39.2 39,931
05/22/2012 39.26 39.58 39.17 39.17 24,895
05/21/2012 38.93 39.191 38.87 39.18 19,181
05/18/2012 39.36 39.36 38.8089 38.89 20,170
05/17/2012 39.57 39.5727 39.16 39.1948 14,112
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.