Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	25.33	25.33	25.13	25.24	1,302	-0.17(-0.67%)
Oct 30, 2019	25.35	25.41	25.31	25.41	2,395	-0.04(-0.14%)
Oct 29, 2019	25.42	25.45	25.29	25.45	1,020	+0.09(+0.37%)
Oct 28, 2019	25.37	25.44	25.35	25.35	730	+0.14(+0.54%)
Oct 25, 2019	25.10	25.22	25.10	25.22	1,425	+0.17(+0.69%)
Oct 24, 2019	25.22	25.22	25.03	25.05	6,126	-0.03(-0.11%)
Oct 23, 2019	25.05	25.07	25.00	25.07	10,283	-0.08(-0.30%)
Oct 22, 2019	25.10	25.17	25.10	25.15	1,976	-0.01(-0.04%)
Oct 21, 2019	25.16	25.16	25.16	25.16	171	+0.08(+0.31%)
Oct 18, 2019	25.17	25.17	25.00	25.08	767	-0.00(-0.02%)
Oct 17, 2019	25.13	25.17	25.07	25.08	3,836	+0.03(+0.10%)
Oct 16, 2019	25.13	25.13	25.06	25.06	680	-0.03(-0.11%)
Oct 15, 2019	25.00	25.12	25.00	25.09	791	+0.20(+0.82%)
Oct 14, 2019	25.00	25.04	24.88	24.88	1,841	-0.22(-0.86%)
Oct 11, 2019	24.70	25.18	24.70	25.10	3,618	+0.55(+2.26%)
Oct 10, 2019	24.36	24.62	24.36	24.54	1,397	+0.17(+0.71%)
Oct 09, 2019	24.25	24.37	24.25	24.37	2,101	+0.20(+0.84%)
Oct 08, 2019	24.35	24.35	24.17	24.17	2,967	-0.28(-1.13%)
Oct 07, 2019	24.58	24.58	24.44	24.44	730	-0.10(-0.41%)
Oct 04, 2019	24.47	24.54	24.47	24.54	767	+0.16(+0.67%)
Oct 03, 2019	24.36	24.38	24.35	24.38	2,463	+0.03(+0.11%)
Oct 02, 2019	24.53	24.52	24.30	24.35	4,012	-0.39(-1.59%)
Oct 01, 2019	25.04	25.04	24.74	24.74	1,870	-0.31(-1.24%)
Sep 30, 2019	25.02	25.05	25.02	25.05	324	+0.23(+0.93%)
Sep 27, 2019	24.90	24.91	24.81	24.82	1,315	-0.00(-0.01%)
Sep 26, 2019	24.82	24.83	24.82	24.83	3,529	-0.08(-0.31%)
Sep 25, 2019	24.89	24.90	24.89	24.90	138	+0.02(+0.08%)
Sep 24, 2019	25.13	25.13	24.88	24.88	2,613	-0.25(-1.00%)
Sep 23, 2019	25.14	25.14	25.14	25.14	470	-0.06(-0.25%)
Sep 20, 2019	25.27	25.36	25.20	25.20	3,508	-0.12(-0.47%)
Sep 19, 2019	25.41	25.41	25.32	25.32	463	-0.10(-0.41%)
Sep 18, 2019	25.41	25.42	25.39	25.42	1,382	-0.04(-0.14%)
Sep 17, 2019	25.47	25.47	25.46	25.46	487	-0.13(-0.52%)
Sep 16, 2019	25.63	25.63	25.56	25.59	993	-0.04(-0.16%)
Sep 13, 2019	25.47	25.67	25.47	25.63	6,907	+0.18(+0.72%)
Sep 12, 2019	25.53	25.53	25.44	25.45	743	+0.05(+0.18%)
Sep 11, 2019	25.27	25.40	25.27	25.40	1,063	+0.32(+1.28%)
Sep 10, 2019	24.93	25.15	24.93	25.08	2,759	+0.19(+0.77%)
Sep 09, 2019	24.86	24.89	24.86	24.89	2,304	+0.09(+0.38%)
Sep 06, 2019	24.80	24.80	24.80	24.80	109	+0.05(+0.20%)
Sep 05, 2019	24.74	24.79	24.74	24.75	790	+0.35(+1.42%)
Sep 04, 2019	24.36	24.40	24.36	24.40	1,224	+0.29(+1.22%)
Sep 03, 2019	24.11	24.11	24.11	24.11	53	-0.29(-1.20%)
Aug 30, 2019	24.54	24.55	24.38	24.40	1,534	+0.05(+0.21%)
Aug 29, 2019	24.41	24.41	24.35	24.35	931	+0.30(+1.25%)
Aug 28, 2019	24.05	24.07	24.03	24.05	872	+0.13(+0.56%)
Aug 27, 2019	24.11	24.11	23.91	23.91	1,064	-0.04(-0.19%)
Aug 26, 2019	23.96	23.96	23.96	23.96	150	+0.23(+0.99%)
Aug 23, 2019	23.91	23.91	23.72	23.72	328	-0.73(-2.99%)
Aug 22, 2019	24.41	24.50	24.41	24.46	1,585	-0.01(-0.06%)
Aug 21, 2019	24.51	24.51	24.47	24.47	360	+0.19(+0.78%)
Aug 20, 2019	24.33	24.33	24.28	24.28	27,910	-0.12(-0.49%)
Aug 19, 2019	24.59	24.59	24.38	24.40	3,312	+0.18(+0.75%)
Aug 16, 2019	24.22	24.22	24.22	24.22	219	+0.52(+2.18%)
Aug 15, 2019	23.72	23.77	23.70	23.70	1,461	+0.05(+0.22%)
Aug 14, 2019	24.13	24.13	23.65	23.65	1,299	-0.75(-3.07%)
Aug 13, 2019	24.56	24.56	24.40	24.40	975	+0.09(+0.36%)
Aug 12, 2019	24.70	24.70	24.31	24.31	1,201	-0.72(-2.86%)
Aug 09, 2019	25.15	25.15	24.94	25.03	1,315	-0.15(-0.58%)
Aug 08, 2019	24.94	25.17	24.94	25.17	4,246	+0.45(+1.82%)
Aug 07, 2019	24.52	24.72	24.52	24.72	2,892	+0.06(+0.23%)
Aug 06, 2019	24.55	24.67	24.40	24.67	2,500	+0.11(+0.44%)
Aug 05, 2019	24.94	24.94	24.44	24.56	7,011	-0.93(-3.64%)
Aug 02, 2019	25.39	25.49	25.39	25.48	1,206	-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.