Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	36.22	36.29	36.01	36.16	37,031	+0.04(+0.11%)
Nov 29, 2023	36.25	36.30	36.01	36.12	67,914	-0.04(-0.11%)
Nov 28, 2023	36.11	36.31	36.01	36.16	20,860	+0.07(+0.19%)
Nov 27, 2023	36.39	36.39	36.07	36.09	21,752	-0.40(-1.11%)
Nov 24, 2023	36.33	36.65	36.33	36.50	5,936	+0.07(+0.19%)
Nov 22, 2023	36.11	36.47	35.90	36.43	36,188	-0.14(-0.38%)
Nov 21, 2023	36.63	36.65	36.49	36.57	14,317	-0.09(-0.24%)
Nov 20, 2023	36.69	36.80	36.63	36.66	16,793	-0.09(-0.24%)
Nov 17, 2023	36.73	36.74	36.55	36.74	28,918	+0.30(+0.81%)
Nov 16, 2023	36.76	36.79	36.33	36.45	13,381	-0.36(-0.99%)
Nov 15, 2023	36.47	36.94	36.47	36.81	14,598	+0.43(+1.19%)
Nov 14, 2023	35.92	36.66	35.92	36.38	127,714	+0.72(+2.02%)
Nov 13, 2023	35.41	35.67	35.33	35.66	22,848	+0.12(+0.33%)
Nov 10, 2023	35.53	35.54	35.28	35.54	13,754	+0.03(+0.08%)
Nov 09, 2023	35.89	36.01	35.46	35.51	38,069	-0.23(-0.63%)
Nov 08, 2023	35.81	36.07	35.74	35.74	15,627	+0.00(+0.00%)
Nov 07, 2023	35.80	35.83	35.66	35.74	32,113	-0.51(-1.41%)
Nov 06, 2023	36.48	36.48	36.17	36.25	16,622	-0.46(-1.24%)
Nov 03, 2023	36.36	36.81	36.36	36.70	21,289	+0.58(+1.61%)
Nov 02, 2023	35.76	36.13	35.76	36.12	39,779	+0.55(+1.55%)
Nov 01, 2023	35.34	35.58	35.26	35.57	19,839	+0.16(+0.45%)
Oct 31, 2023	35.52	35.52	35.30	35.41	28,000	-0.24(-0.66%)
Oct 30, 2023	35.42	35.74	35.34	35.65	16,131	+0.55(+1.57%)
Oct 27, 2023	35.60	35.60	35.03	35.10	68,456	-0.36(-1.03%)
Oct 26, 2023	35.40	35.74	35.40	35.46	24,573	-0.05(-0.14%)
Oct 25, 2023	35.42	35.59	35.36	35.51	15,898	+0.05(+0.14%)
Oct 24, 2023	35.65	35.71	35.38	35.46	14,894	-0.04(-0.11%)
Oct 23, 2023	35.60	35.92	35.50	35.50	12,215	-0.58(-1.61%)
Oct 20, 2023	36.49	36.55	36.08	36.08	102,207	-0.64(-1.73%)
Oct 19, 2023	36.81	37.07	36.65	36.72	128,897	-0.16(-0.44%)
Oct 18, 2023	37.41	37.41	36.84	36.88	135,134	-0.64(-1.72%)
Oct 17, 2023	37.00	37.69	37.00	37.53	25,859	+0.33(+0.89%)
Oct 16, 2023	36.93	37.30	36.89	37.20	10,956	+0.47(+1.29%)
Oct 13, 2023	36.83	36.98	36.57	36.72	7,537	-0.01(-0.03%)
Oct 12, 2023	37.34	37.34	36.49	36.73	16,889	-0.56(-1.51%)
Oct 11, 2023	37.68	37.68	37.11	37.30	18,359	-0.30(-0.79%)
Oct 10, 2023	37.33	37.68	37.33	37.59	6,807	+0.37(+1.01%)
Oct 09, 2023	36.63	37.22	36.63	37.22	17,239	+0.41(+1.12%)
Oct 06, 2023	36.52	36.94	36.27	36.80	29,155	+0.16(+0.43%)
Oct 05, 2023	36.76	36.86	36.55	36.65	75,095	+0.06(+0.16%)
Oct 04, 2023	36.50	36.65	36.22	36.59	38,097	-0.02(-0.05%)
Oct 03, 2023	36.77	36.81	36.47	36.61	98,665	-0.42(-1.14%)
Oct 02, 2023	37.38	37.47	36.90	37.03	41,732	-0.49(-1.31%)
Sep 29, 2023	38.00	38.02	37.50	37.52	37,211	-0.23(-0.60%)
Sep 28, 2023	37.57	37.85	37.55	37.75	6,814	+0.15(+0.39%)
Sep 27, 2023	37.72	37.72	37.45	37.60	14,109	+0.10(+0.27%)
Sep 26, 2023	37.65	37.75	37.45	37.50	28,969	-0.38(-0.99%)
Sep 25, 2023	37.59	37.93	37.83	37.88	26,865	-0.02(-0.05%)
Sep 22, 2023	38.20	38.20	37.84	37.90	91,171	-0.31(-0.80%)
Sep 21, 2023	38.44	38.44	38.16	38.20	45,937	-0.53(-1.37%)
Sep 20, 2023	38.89	39.23	38.74	38.74	8,212	-0.05(-0.12%)
Sep 19, 2023	38.86	38.86	38.73	38.78	6,113	-0.29(-0.73%)
Sep 18, 2023	39.18	39.21	38.99	39.07	8,924	-0.16(-0.40%)
Sep 15, 2023	39.47	39.54	39.23	39.23	23,048	-0.27(-0.67%)
Sep 14, 2023	39.19	39.55	39.19	39.49	17,296	+0.62(+1.60%)
Sep 13, 2023	38.98	39.12	38.75	38.87	8,720	-0.11(-0.28%)
Sep 12, 2023	38.83	39.06	38.83	38.98	20,879	+0.11(+0.28%)
Sep 11, 2023	38.97	39.05	38.79	38.87	85,189	+0.24(+0.61%)
Sep 08, 2023	38.97	38.97	38.61	38.64	14,207	-0.28(-0.71%)
Sep 07, 2023	39.07	39.09	38.66	38.91	19,902	-0.32(-0.80%)
Sep 06, 2023	39.42	39.63	39.04	39.23	40,249	-0.29(-0.72%)
Sep 05, 2023	39.83	39.96	39.46	39.51	12,972	-0.23(-0.57%)

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.