Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	25.29	25.29	25.16	25.16	2,366	-0.35(-1.36%)
Jan 30, 2020	25.35	25.50	25.35	25.50	2,742	+0.09(+0.37%)
Jan 29, 2020	25.48	25.48	25.41	25.41	1,499	-0.05(-0.19%)
Jan 28, 2020	25.40	25.46	25.33	25.46	1,886	+0.10(+0.37%)
Jan 27, 2020	25.56	25.56	25.37	25.37	1,908	-0.64(-2.47%)
Jan 24, 2020	26.15	26.15	26.01	26.01	215	-0.29(-1.11%)
Jan 23, 2020	26.12	26.32	26.12	26.30	933	-0.00(-0.02%)
Jan 22, 2020	26.50	26.50	26.30	26.30	845	-0.25(-0.95%)
Jan 21, 2020	26.66	26.70	26.56	26.56	730	-0.41(-1.51%)
Jan 17, 2020	26.96	27.01	26.96	26.96	1,505	-0.00(-0.00%)
Jan 16, 2020	26.85	26.96	26.85	26.96	4,656	+0.11(+0.42%)
Jan 15, 2020	26.92	26.96	26.85	26.85	5,754	-0.12(-0.45%)
Jan 14, 2020	26.98	27.01	26.97	26.97	2,257	+0.01(+0.05%)
Jan 13, 2020	26.82	26.96	26.80	26.96	2,193	+0.25(+0.92%)
Jan 10, 2020	26.91	26.91	26.71	26.71	752	-0.19(-0.71%)
Jan 09, 2020	26.85	26.96	26.85	26.90	1,733	-0.02(-0.06%)
Jan 08, 2020	26.68	26.92	26.68	26.92	846	+0.17(+0.62%)
Jan 07, 2020	26.82	26.82	26.75	26.75	574	-0.06(-0.23%)
Jan 06, 2020	26.65	26.82	26.65	26.82	1,178	-0.01(-0.04%)
Jan 03, 2020	26.87	26.88	26.83	26.83	322	-0.24(-0.90%)
Jan 02, 2020	26.96	27.07	26.96	27.07	830	+0.15(+0.57%)
Dec 31, 2019	26.91	26.92	26.83	26.92	1,828	+0.13(+0.50%)
Dec 30, 2019	26.83	26.91	26.77	26.78	3,359	-0.13(-0.50%)
Dec 27, 2019	26.95	26.96	26.92	26.92	2,903	+0.02(+0.07%)
Dec 26, 2019	26.86	26.90	26.84	26.90	1,351	+0.10(+0.36%)
Dec 24, 2019	26.76	26.81	26.76	26.80	1,398	+0.05(+0.19%)
Dec 23, 2019	26.64	26.77	26.64	26.75	1,682	+0.09(+0.34%)
Dec 20, 2019	26.40	26.66	26.40	26.66	1,290	+0.27(+1.01%)
Dec 19, 2019	26.39	26.39	26.39	26.39	159	-0.00(-0.02%)
Dec 18, 2019	26.24	26.40	26.20	26.40	3,813	+0.00(+0.02%)
Dec 17, 2019	26.36	26.45	26.36	26.39	3,822	-0.04(-0.14%)
Dec 16, 2019	26.41	26.50	26.41	26.43	986	+0.28(+1.06%)
Dec 13, 2019	26.20	26.38	26.15	26.15	6,296	+0.06(+0.25%)
Dec 12, 2019	25.78	26.15	25.78	26.09	2,725	+0.30(+1.17%)
Dec 11, 2019	25.74	25.79	25.74	25.79	504	+0.12(+0.47%)
Dec 10, 2019	25.61	25.67	25.61	25.67	1,297	-0.05(-0.19%)
Dec 09, 2019	25.72	25.72	25.71	25.72	1,375	+0.04(+0.17%)
Dec 06, 2019	25.67	25.67	25.67	25.67	217	+0.27(+1.08%)
Dec 05, 2019	25.38	25.40	25.38	25.40	184	-0.01(-0.03%)
Dec 04, 2019	25.47	25.47	25.41	25.41	1,697	+0.22(+0.86%)
Dec 03, 2019	25.12	25.19	25.12	25.19	523	-0.22(-0.86%)
Dec 02, 2019	25.52	25.52	25.41	25.41	1,879	-0.14(-0.56%)
Nov 29, 2019	25.66	25.66	25.55	25.55	434	-0.11(-0.44%)
Nov 27, 2019	25.67	25.67	25.67	25.67	108	-0.11(-0.42%)
Nov 26, 2019	25.77	25.77	25.77	25.77	244	-0.04(-0.16%)
Nov 25, 2019	25.77	25.82	25.77	25.82	443	+0.21(+0.80%)
Nov 22, 2019	25.61	25.62	25.61	25.61	1,411	+0.02(+0.09%)
Nov 21, 2019	25.59	25.59	25.59	25.59	274	+0.10(+0.41%)
Nov 20, 2019	25.65	25.65	25.42	25.48	1,136	-0.23(-0.91%)
Nov 19, 2019	25.64	25.72	25.64	25.72	902	+0.02(+0.08%)
Nov 18, 2019	25.80	25.80	25.70	25.70	745	-0.17(-0.67%)
Nov 15, 2019	25.96	25.97	25.87	25.87	651	-0.05(-0.19%)
Nov 14, 2019	25.91	25.92	25.91	25.92	161	-0.04(-0.14%)
Nov 13, 2019	26.02	26.02	25.95	25.96	929	-0.21(-0.81%)
Nov 12, 2019	26.23	26.23	26.17	26.17	345	-0.10(-0.37%)
Nov 11, 2019	26.15	26.26	26.15	26.26	928	+0.02(+0.07%)
Nov 08, 2019	26.05	26.25	26.05	26.25	759	+0.00(+0.00%)
Nov 07, 2019	26.13	26.33	26.13	26.25	6,555	+0.15(+0.57%)
Nov 06, 2019	26.07	26.10	26.07	26.10	425	-0.14(-0.53%)
Nov 05, 2019	26.07	26.26	26.07	26.24	1,424	+0.17(+0.63%)
Nov 04, 2019	26.12	26.12	26.07	26.07	591	+0.23(+0.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.