Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	26.28	26.28	26.28	26.28	245	+0.10(+0.37%)
Apr 29, 2019	26.18	26.18	26.18	26.18	1,048	+0.19(+0.72%)
Apr 26, 2019	25.89	26.00	25.80	26.00	1,643	+0.13(+0.49%)
Apr 25, 2019	25.88	25.92	25.87	25.87	707	-0.22(-0.84%)
Apr 24, 2019	26.13	26.23	26.08	26.09	1,692	-0.29(-1.11%)
Apr 23, 2019	26.17	26.38	26.17	26.38	1,433	+0.09(+0.35%)
Apr 22, 2019	26.22	26.46	26.13	26.29	2,941	-0.02(-0.08%)
Apr 18, 2019	26.16	26.33	26.13	26.31	1,863	+0.01(+0.05%)
Apr 17, 2019	26.17	26.30	26.17	26.30	652	+0.16(+0.62%)
Apr 16, 2019	26.02	26.19	26.02	26.13	5,235	+0.08(+0.32%)
Apr 15, 2019	25.98	26.05	25.96	26.05	2,030	+0.13(+0.49%)
Apr 12, 2019	25.99	25.99	25.88	25.92	1,643	+0.11(+0.43%)
Apr 11, 2019	25.86	25.86	25.81	25.81	1,227	-0.05(-0.18%)
Apr 10, 2019	25.92	25.92	25.73	25.86	1,950	-0.05(-0.21%)
Apr 09, 2019	26.14	26.14	25.92	25.92	2,359	-0.27(-1.05%)
Apr 08, 2019	26.19	26.19	26.14	26.19	5,036	+0.00(+0.00%)
Apr 05, 2019	26.13	26.19	26.13	26.19	2,520	+0.08(+0.31%)
Apr 04, 2019	26.04	26.11	26.02	26.11	3,925	+0.21(+0.81%)
Apr 03, 2019	25.96	25.96	25.82	25.90	1,466	+0.15(+0.57%)
Apr 02, 2019	25.88	25.88	25.72	25.75	998	-0.08(-0.32%)
Apr 01, 2019	25.80	25.83	25.80	25.83	695	+0.29(+1.13%)
Mar 29, 2019	25.66	25.66	25.52	25.54	1,315	+0.09(+0.34%)
Mar 28, 2019	25.51	25.60	25.39	25.46	2,839	+0.10(+0.38%)
Mar 27, 2019	25.26	25.37	25.26	25.36	918	+0.11(+0.44%)
Mar 26, 2019	25.35	25.35	25.18	25.25	3,016	+0.02(+0.08%)
Mar 25, 2019	25.28	25.36	25.17	25.23	1,338	-0.01(-0.04%)
Mar 22, 2019	25.35	25.35	25.24	25.24	1,753	-0.62(-2.38%)
Mar 21, 2019	25.82	25.90	25.82	25.86	1,000	+0.06(+0.23%)
Mar 20, 2019	25.74	25.91	25.56	25.80	2,770	-0.04(-0.17%)
Mar 19, 2019	26.00	26.00	25.84	25.84	2,301	+0.03(+0.12%)
Mar 18, 2019	25.94	25.94	25.81	25.81	887	+0.09(+0.34%)
Mar 15, 2019	25.79	25.83	25.72	25.72	2,191	+0.08(+0.31%)
Mar 14, 2019	25.64	25.69	25.64	25.64	1,856	-0.08(-0.32%)
Mar 13, 2019	25.73	25.73	25.72	25.72	379	+0.16(+0.64%)
Mar 12, 2019	25.58	25.58	25.56	25.56	277	+0.04(+0.15%)
Mar 11, 2019	25.42	25.52	25.42	25.52	779	+0.35(+1.38%)
Mar 08, 2019	25.19	25.19	25.05	25.18	2,191	-0.02(-0.07%)
Mar 07, 2019	25.40	25.40	25.19	25.19	1,215	-0.36(-1.41%)
Mar 06, 2019	25.64	25.67	25.55	25.55	2,728	-0.20(-0.77%)
Mar 05, 2019	26.00	26.00	25.75	25.75	2,367	-0.07(-0.28%)
Mar 04, 2019	25.88	25.88	25.65	25.82	3,403	+0.07(+0.28%)
Mar 01, 2019	25.86	25.86	25.75	25.75	1,863	-0.02(-0.07%)
Feb 28, 2019	25.77	25.77	25.77	25.77	75	-0.18(-0.71%)
Feb 27, 2019	26.01	26.01	25.95	25.95	493	-0.07(-0.25%)
Feb 26, 2019	26.28	26.28	26.00	26.02	3,195	-0.09(-0.34%)
Feb 25, 2019	26.23	26.23	26.11	26.11	4,573	+0.04(+0.15%)
Feb 22, 2019	26.02	26.09	26.02	26.07	1,315	+0.07(+0.28%)
Feb 21, 2019	25.91	26.00	25.81	26.00	2,840	+0.21(+0.83%)
Feb 20, 2019	25.57	25.90	25.57	25.78	6,973	+0.24(+0.95%)
Feb 19, 2019	25.48	25.57	25.45	25.54	1,045	-0.02(-0.07%)
Feb 15, 2019	25.47	25.56	25.47	25.56	1,315	-0.05(-0.18%)
Feb 14, 2019	25.63	25.66	25.47	25.61	2,861	-0.07(-0.26%)
Feb 13, 2019	25.81	25.81	25.67	25.67	938	+0.07(+0.27%)
Feb 12, 2019	25.44	25.62	25.42	25.60	9,764	+0.38(+1.51%)
Feb 11, 2019	25.32	25.32	25.22	25.22	735	-0.09(-0.35%)
Feb 08, 2019	25.38	25.38	25.21	25.31	2,082	-0.13(-0.50%)
Feb 07, 2019	25.64	25.64	25.34	25.44	8,179	-0.29(-1.14%)
Feb 06, 2019	25.77	25.78	25.73	25.73	1,308	-0.08(-0.31%)
Feb 05, 2019	25.81	25.81	25.73	25.81	2,077	-0.06(-0.22%)
Feb 04, 2019	25.97	25.97	25.80	25.87	5,332	-0.02(-0.06%)

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.