Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	26.63	26.64	26.56	26.64	1,847	+0.13(+0.50%)
Dec 30, 2019	26.56	26.63	26.50	26.51	3,394	-0.13(-0.50%)
Dec 27, 2019	26.67	26.69	26.64	26.64	2,933	+0.02(+0.06%)
Dec 26, 2019	26.58	26.62	26.56	26.62	1,365	+0.10(+0.36%)
Dec 24, 2019	26.49	26.54	26.49	26.53	1,412	+0.05(+0.19%)
Dec 23, 2019	26.37	26.49	26.37	26.48	1,699	+0.09(+0.34%)
Dec 20, 2019	26.13	26.39	26.13	26.39	1,303	+0.26(+1.01%)
Dec 19, 2019	26.12	26.12	26.12	26.12	160	-0.00(-0.01%)
Dec 18, 2019	25.97	26.13	25.93	26.13	3,853	+0.00(+0.02%)
Dec 17, 2019	26.09	26.18	26.09	26.12	3,861	-0.04(-0.14%)
Dec 16, 2019	26.14	26.23	26.14	26.16	996	+0.27(+1.06%)
Dec 13, 2019	25.93	26.11	25.89	25.89	6,361	+0.06(+0.25%)
Dec 12, 2019	25.52	25.89	25.52	25.82	2,753	+0.30(+1.17%)
Dec 11, 2019	25.47	25.52	25.47	25.52	509	+0.12(+0.47%)
Dec 10, 2019	25.35	25.40	25.35	25.40	1,310	-0.05(-0.19%)
Dec 09, 2019	25.46	25.46	25.45	25.45	1,389	+0.04(+0.17%)
Dec 06, 2019	25.41	25.41	25.41	25.41	219	+0.27(+1.08%)
Dec 05, 2019	25.12	25.14	25.12	25.14	186	-0.01(-0.03%)
Dec 04, 2019	25.21	25.21	25.15	25.15	1,715	+0.21(+0.86%)
Dec 03, 2019	24.86	24.94	24.86	24.93	528	-0.22(-0.86%)
Dec 02, 2019	25.26	25.26	25.15	25.15	1,898	-0.14(-0.57%)
Nov 29, 2019	25.39	25.39	25.29	25.29	438	-0.11(-0.44%)
Nov 27, 2019	25.40	25.40	25.40	25.40	109	-0.11(-0.42%)
Nov 26, 2019	25.51	25.51	25.51	25.51	246	-0.04(-0.16%)
Nov 25, 2019	25.51	25.55	25.51	25.55	448	+0.20(+0.80%)
Nov 22, 2019	25.35	25.35	25.35	25.35	1,425	+0.02(+0.09%)
Nov 21, 2019	25.32	25.32	25.32	25.32	277	+0.10(+0.41%)
Nov 20, 2019	25.38	25.38	25.16	25.22	1,148	-0.23(-0.91%)
Nov 19, 2019	25.38	25.46	25.38	25.45	911	+0.02(+0.08%)
Nov 18, 2019	25.54	25.54	25.43	25.43	753	-0.17(-0.67%)
Nov 15, 2019	25.69	25.70	25.60	25.60	658	-0.05(-0.19%)
Nov 14, 2019	25.65	25.65	25.65	25.65	163	-0.04(-0.14%)
Nov 13, 2019	25.76	25.76	25.68	25.69	938	-0.21(-0.81%)
Nov 12, 2019	25.96	25.96	25.90	25.90	348	-0.09(-0.37%)
Nov 11, 2019	25.89	25.99	25.89	25.99	937	+0.02(+0.07%)
Nov 08, 2019	25.78	25.98	25.78	25.98	767	+0.00(+0.00%)
Nov 07, 2019	25.87	26.06	25.87	25.98	6,623	+0.15(+0.57%)
Nov 06, 2019	25.80	25.83	25.80	25.83	429	-0.14(-0.53%)
Nov 05, 2019	25.80	26.00	25.80	25.97	1,438	+0.16(+0.63%)
Nov 04, 2019	25.85	25.85	25.80	25.80	597	+0.23(+0.90%)
Nov 01, 2019	25.57	25.57	25.57	25.57	109	+0.34(+1.34%)
Oct 31, 2019	25.32	25.32	25.12	25.23	1,302	-0.17(-0.67%)
Oct 30, 2019	25.34	25.40	25.30	25.40	2,396	-0.04(-0.14%)
Oct 29, 2019	25.41	25.44	25.28	25.44	1,021	+0.09(+0.37%)
Oct 28, 2019	25.36	25.43	25.35	25.35	730	+0.14(+0.54%)
Oct 25, 2019	25.09	25.21	25.09	25.21	1,425	+0.17(+0.69%)
Oct 24, 2019	25.21	25.21	25.02	25.04	6,128	-0.03(-0.11%)
Oct 23, 2019	25.05	25.06	24.99	25.06	10,286	-0.08(-0.30%)
Oct 22, 2019	25.10	25.16	25.10	25.14	1,977	-0.01(-0.04%)
Oct 21, 2019	25.15	25.15	25.15	25.15	171	+0.08(+0.31%)
Oct 18, 2019	25.16	25.16	24.99	25.07	767	-0.00(-0.02%)
Oct 17, 2019	25.12	25.16	25.06	25.07	3,837	+0.03(+0.10%)
Oct 16, 2019	25.12	25.12	25.05	25.05	681	-0.03(-0.11%)
Oct 15, 2019	24.99	25.11	24.99	25.08	791	+0.20(+0.82%)
Oct 14, 2019	24.99	25.03	24.87	24.87	1,842	-0.22(-0.86%)
Oct 11, 2019	24.69	25.17	24.69	25.09	3,619	+0.55(+2.26%)
Oct 10, 2019	24.35	24.61	24.35	24.54	1,398	+0.17(+0.71%)
Oct 09, 2019	24.24	24.36	24.24	24.36	2,102	+0.20(+0.84%)
Oct 08, 2019	24.34	24.34	24.16	24.16	2,968	-0.28(-1.13%)
Oct 07, 2019	24.57	24.57	24.44	24.44	730	-0.10(-0.41%)
Oct 04, 2019	24.46	24.54	24.46	24.54	767	+0.16(+0.67%)
Oct 03, 2019	24.35	24.37	24.34	24.37	2,464	+0.03(+0.11%)
Oct 02, 2019	24.52	24.52	24.29	24.34	4,014	-0.39(-1.59%)

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.