iShares Emergent Food and AgTech Multisector ETF (NQ: IVEG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	19.22	19.22	19.22	19.22	127	-0.24(-1.22%)
Apr 29, 2024	19.46	19.46	19.43	19.46	181	+0.27(+1.42%)
Apr 26, 2024	19.10	19.19	19.06	19.19	7,132	+0.15(+0.78%)
Apr 25, 2024	18.95	19.04	18.92	19.04	1,647	-0.10(-0.52%)
Apr 24, 2024	19.14	19.14	19.14	19.14	7	-0.11(-0.60%)
Apr 23, 2024	19.21	19.25	19.21	19.25	1,623	+0.09(+0.45%)
Apr 22, 2024	19.17	19.17	19.17	19.17	270	+0.06(+0.33%)
Apr 19, 2024	19.06	19.10	19.06	19.10	400	+0.08(+0.44%)
Apr 18, 2024	18.99	19.02	18.99	19.02	394	+0.01(+0.03%)
Apr 17, 2024	19.08	19.08	19.01	19.02	737	-0.03(-0.18%)
Apr 16, 2024	19.09	19.09	19.05	19.05	839	-0.14(-0.73%)
Apr 15, 2024	19.26	19.26	19.19	19.19	164	-0.14(-0.72%)
Apr 12, 2024	19.33	19.33	19.33	19.33	100	-0.53(-2.65%)
Apr 11, 2024	19.94	19.94	19.83	19.86	3,095	-0.13(-0.68%)
Apr 10, 2024	19.95	19.99	19.95	19.99	2,207	-0.16(-0.79%)
Apr 09, 2024	20.15	20.15	20.15	20.15	45	+0.19(+0.95%)
Apr 08, 2024	19.98	20.10	19.96	19.96	6,275	-0.03(-0.13%)
Apr 05, 2024	20.00	20.00	19.99	19.99	521	-0.05(-0.27%)
Apr 04, 2024	20.04	20.04	20.04	20.04	701	-0.05(-0.25%)
Apr 03, 2024	20.08	20.11	20.08	20.09	1,159	+0.09(+0.45%)
Apr 02, 2024	20.00	20.00	20.00	20.00	101	-0.16(-0.79%)
Apr 01, 2024	20.27	20.27	20.16	20.16	934	-0.11(-0.57%)
Mar 28, 2024	20.27	20.27	20.27	20.27	199	+0.05(+0.27%)
Mar 27, 2024	20.22	20.22	20.22	20.22	26	+0.39(+1.97%)
Mar 26, 2024	19.85	19.85	19.83	19.83	858	-0.01(-0.05%)
Mar 25, 2024	19.84	19.84	19.84	19.84	38	-0.13(-0.65%)
Mar 22, 2024	19.97	19.97	19.97	19.97	100	-0.06(-0.30%)
Mar 21, 2024	20.03	20.03	20.03	20.03	54	-0.02(-0.10%)
Mar 20, 2024	19.91	20.05	19.90	20.05	1,232	+0.27(+1.37%)
Mar 19, 2024	19.69	19.79	19.69	19.78	1,188	+0.07(+0.36%)
Mar 18, 2024	19.72	19.72	19.71	19.71	362	+0.05(+0.23%)
Mar 15, 2024	19.63	19.66	19.63	19.66	863	+0.13(+0.64%)
Mar 14, 2024	19.53	19.54	19.53	19.54	5,549	-0.18(-0.91%)
Mar 13, 2024	19.75	19.75	19.72	19.72	11,819	+0.09(+0.47%)
Mar 12, 2024	19.62	19.63	19.62	19.63	7,461	-0.01(-0.06%)
Mar 11, 2024	19.64	19.64	19.64	19.64	71	+0.10(+0.51%)
Mar 08, 2024	19.54	19.54	19.54	19.54	100	-0.05(-0.26%)
Mar 07, 2024	19.58	19.59	19.58	19.59	157	+0.24(+1.24%)
Mar 06, 2024	19.35	19.35	19.35	19.35	112	+0.11(+0.57%)
Mar 05, 2024	19.27	19.29	19.21	19.24	5,227	-0.02(-0.08%)
Mar 04, 2024	19.31	19.31	19.26	19.26	550	-0.11(-0.59%)
Mar 01, 2024	19.32	19.37	19.29	19.37	615	+0.16(+0.83%)
Feb 29, 2024	19.21	19.21	19.21	19.21	45	+0.16(+0.84%)
Feb 28, 2024	19.05	19.05	19.05	19.05	83	-0.07(-0.36%)
Feb 27, 2024	19.08	19.12	19.08	19.12	915	-0.04(-0.19%)
Feb 26, 2024	19.16	19.16	19.16	19.16	54	-0.11(-0.57%)
Feb 23, 2024	19.27	19.27	19.27	19.27	100	+0.06(+0.32%)
Feb 22, 2024	19.07	19.20	19.07	19.20	433	+0.19(+1.00%)
Feb 21, 2024	18.93	19.02	18.93	19.02	341	-0.03(-0.18%)
Feb 20, 2024	19.05	19.05	19.05	19.05	177	-0.03(-0.16%)
Feb 16, 2024	19.09	19.09	19.08	19.08	119	+0.09(+0.47%)
Feb 15, 2024	19.00	19.00	18.94	18.99	1,297	+0.24(+1.26%)
Feb 14, 2024	18.69	18.75	18.66	18.75	603	+0.15(+0.83%)
Feb 13, 2024	18.60	18.60	18.54	18.60	1,129	-0.27(-1.43%)
Feb 12, 2024	18.63	18.87	18.63	18.87	2,773	+0.26(+1.40%)
Feb 09, 2024	18.61	18.61	18.61	18.61	100	-0.04(-0.23%)
Feb 08, 2024	18.61	18.65	18.60	18.65	909	-0.04(-0.21%)
Feb 07, 2024	18.72	18.72	18.69	18.69	139	+0.09(+0.48%)
Feb 06, 2024	18.54	18.60	18.54	18.60	1,831	+0.03(+0.16%)
Feb 05, 2024	18.57	18.57	18.57	18.57	87	-0.15(-0.80%)
Feb 02, 2024	18.72	18.72	18.72	18.72	100	-0.16(-0.82%)

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.