Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	35.16	35.16	34.93	35.05	28,290	-0.23(-0.66%)
Oct 30, 2023	35.06	35.37	34.98	35.28	16,298	+0.55(+1.57%)
Oct 27, 2023	35.24	35.24	34.67	34.74	69,165	-0.36(-1.03%)
Oct 26, 2023	35.04	35.37	35.04	35.10	24,827	-0.05(-0.14%)
Oct 25, 2023	35.06	35.23	34.99	35.15	16,063	+0.05(+0.14%)
Oct 24, 2023	35.28	35.34	35.02	35.10	15,048	-0.04(-0.11%)
Oct 23, 2023	35.24	35.55	35.14	35.14	12,342	-0.58(-1.61%)
Oct 20, 2023	36.11	36.17	35.71	35.71	103,266	-0.63(-1.73%)
Oct 19, 2023	36.44	36.69	36.27	36.34	130,232	-0.16(-0.44%)
Oct 18, 2023	37.03	37.03	36.47	36.50	136,533	-0.64(-1.72%)
Oct 17, 2023	36.62	37.30	36.62	37.14	26,127	+0.33(+0.89%)
Oct 16, 2023	36.55	36.91	36.51	36.82	11,069	+0.47(+1.29%)
Oct 13, 2023	36.46	36.60	36.19	36.35	7,615	-0.01(-0.03%)
Oct 12, 2023	36.95	36.95	36.11	36.36	17,064	-0.56(-1.51%)
Oct 11, 2023	37.29	37.29	36.73	36.91	18,550	-0.29(-0.79%)
Oct 10, 2023	36.94	37.29	36.94	37.21	6,878	+0.37(+1.01%)
Oct 09, 2023	36.25	36.84	36.25	36.84	17,418	+0.41(+1.12%)
Oct 06, 2023	36.14	36.56	35.90	36.43	29,456	+0.16(+0.43%)
Oct 05, 2023	36.39	36.48	36.17	36.27	75,873	+0.06(+0.16%)
Oct 04, 2023	36.12	36.27	35.85	36.21	38,492	-0.02(-0.05%)
Oct 03, 2023	36.40	36.44	36.09	36.23	99,686	-0.42(-1.14%)
Oct 02, 2023	36.99	37.09	36.52	36.65	42,165	-0.49(-1.31%)
Sep 29, 2023	37.61	37.63	37.12	37.14	37,597	-0.22(-0.60%)
Sep 28, 2023	37.19	37.46	37.17	37.36	6,885	+0.15(+0.39%)
Sep 27, 2023	37.33	37.33	37.07	37.22	14,255	+0.10(+0.27%)
Sep 26, 2023	37.27	37.36	37.07	37.12	29,269	-0.37(-0.99%)
Sep 25, 2023	37.21	37.54	37.44	37.49	27,143	-0.02(-0.05%)
Sep 22, 2023	37.81	37.81	37.45	37.51	92,115	-0.30(-0.80%)
Sep 21, 2023	38.05	38.05	37.77	37.81	46,412	-0.53(-1.37%)
Sep 20, 2023	38.49	38.83	38.34	38.34	8,297	-0.05(-0.12%)
Sep 19, 2023	38.46	38.46	38.33	38.39	6,177	-0.28(-0.73%)
Sep 18, 2023	38.78	38.81	38.59	38.67	9,016	-0.16(-0.40%)
Sep 15, 2023	39.07	39.14	38.83	38.83	23,286	-0.26(-0.67%)
Sep 14, 2023	38.79	39.15	38.79	39.09	17,475	+0.61(+1.60%)
Sep 13, 2023	38.58	38.72	38.36	38.47	8,810	-0.11(-0.28%)
Sep 12, 2023	38.44	38.66	38.44	38.58	21,095	+0.11(+0.28%)
Sep 11, 2023	38.57	38.65	38.40	38.47	86,071	+0.23(+0.61%)
Sep 08, 2023	38.57	38.57	38.21	38.24	14,354	-0.27(-0.71%)
Sep 07, 2023	38.67	38.69	38.26	38.51	20,108	-0.31(-0.80%)
Sep 06, 2023	39.01	39.23	38.64	38.83	40,666	-0.28(-0.72%)
Sep 05, 2023	39.42	39.55	39.06	39.11	13,106	-0.22(-0.57%)
Sep 01, 2023	39.26	39.41	39.18	39.33	191,716	+0.34(+0.88%)
Aug 31, 2023	39.26	39.26	38.97	38.99	13,222	-0.23(-0.60%)
Aug 30, 2023	38.96	39.26	38.96	39.23	5,572	+0.29(+0.75%)
Aug 29, 2023	38.38	38.93	38.37	38.93	17,987	+0.55(+1.42%)
Aug 28, 2023	38.12	38.47	38.12	38.39	16,522	+0.43(+1.13%)
Aug 25, 2023	37.86	38.05	37.65	37.96	12,645	+0.27(+0.72%)
Aug 24, 2023	37.83	37.97	37.68	37.68	9,351	-0.31(-0.82%)
Aug 23, 2023	37.77	38.04	37.72	38.00	17,050	+0.29(+0.78%)
Aug 22, 2023	38.18	38.18	37.66	37.70	32,878	-0.46(-1.20%)
Aug 21, 2023	38.34	38.36	38.03	38.16	22,845	-0.15(-0.38%)
Aug 18, 2023	38.46	38.49	38.24	38.31	18,738	-0.43(-1.11%)
Aug 17, 2023	38.94	39.08	38.70	38.74	13,996	-0.12(-0.31%)
Aug 16, 2023	39.09	39.26	38.80	38.86	11,595	-0.26(-0.67%)
Aug 15, 2023	39.57	39.57	39.09	39.12	18,187	-0.70(-1.76%)
Aug 14, 2023	39.86	39.86	39.66	39.82	16,896	-0.22(-0.56%)
Aug 11, 2023	40.04	40.21	40.00	40.05	23,021	-0.16(-0.39%)
Aug 10, 2023	40.61	40.75	40.18	40.20	105,708	-0.29(-0.72%)
Aug 09, 2023	40.46	40.61	40.46	40.49	8,002	+0.20(+0.48%)
Aug 08, 2023	40.24	40.35	39.92	40.30	80,049	-0.28(-0.70%)
Aug 07, 2023	40.45	40.72	40.34	40.58	34,696	+0.18(+0.43%)
Aug 04, 2023	40.39	40.84	40.32	40.41	14,779	+0.16(+0.39%)
Aug 03, 2023	40.39	40.41	40.10	40.25	40,012	-0.33(-0.80%)
Aug 02, 2023	40.41	40.79	40.38	40.58	45,602	-0.24(-0.58%)

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.