Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.56	22.88	22.55	22.81	31,823	+0.02(+0.08%)
May 28, 2020	22.96	23.03	22.79	22.79	4,231	+0.07(+0.33%)
May 27, 2020	22.55	22.71	22.49	22.71	6,490	+0.51(+2.30%)
May 26, 2020	21.96	22.40	21.96	22.20	8,919	+0.66(+3.09%)
May 22, 2020	21.64	21.64	21.50	21.54	645	-0.11(-0.52%)
May 21, 2020	21.85	21.85	21.62	21.65	3,518	-0.13(-0.60%)
May 20, 2020	21.65	21.81	21.65	21.78	5,025	+0.44(+2.07%)
May 19, 2020	21.36	21.56	21.33	21.34	13,166	-0.27(-1.26%)
May 18, 2020	21.11	21.64	21.11	21.61	3,724	+1.01(+4.89%)
May 15, 2020	20.69	20.69	20.56	20.60	2,365	-0.09(-0.42%)
May 14, 2020	20.56	20.69	19.99	20.69	6,041	-0.01(-0.03%)
May 13, 2020	20.92	20.92	20.69	20.70	1,607	-0.31(-1.46%)
May 12, 2020	21.38	21.54	21.00	21.00	3,975	-0.36(-1.70%)
May 11, 2020	21.65	21.65	21.26	21.36	7,681	-0.34(-1.59%)
May 08, 2020	21.67	21.73	21.67	21.71	2,580	+0.41(+1.94%)
May 07, 2020	21.33	21.39	21.30	21.30	1,822	+0.30(+1.44%)
May 06, 2020	21.17	21.19	20.99	20.99	2,540	-0.31(-1.44%)
May 05, 2020	21.42	21.50	21.28	21.30	2,538	+0.32(+1.54%)
May 04, 2020	20.91	21.02	20.80	20.98	3,761	-0.14(-0.65%)
May 01, 2020	21.16	21.16	21.11	21.11	1,182	-0.70(-3.23%)
Apr 30, 2020	21.97	21.97	21.78	21.82	6,541	-0.46(-2.06%)
Apr 29, 2020	22.09	22.35	22.05	22.28	3,220	+0.51(+2.35%)
Apr 28, 2020	22.04	22.04	21.76	21.76	1,499	+0.20(+0.91%)
Apr 27, 2020	21.50	21.57	21.35	21.57	8,496	+0.30(+1.40%)
Apr 24, 2020	21.39	21.39	20.97	21.27	8,385	+0.12(+0.58%)
Apr 23, 2020	21.23	21.23	21.15	21.15	1,021	+0.23(+1.12%)
Apr 22, 2020	20.77	20.92	20.77	20.91	4,646	+0.39(+1.92%)
Apr 21, 2020	20.63	20.67	20.43	20.52	3,204	-0.54(-2.57%)
Apr 20, 2020	21.24	21.38	21.06	21.06	4,216	-0.28(-1.33%)
Apr 17, 2020	21.29	21.35	21.17	21.35	2,472	+0.65(+3.14%)
Apr 16, 2020	20.94	20.94	20.54	20.70	4,054	-0.15(-0.71%)
Apr 15, 2020	21.17	21.17	20.66	20.85	2,421	-0.63(-2.95%)
Apr 14, 2020	21.76	21.76	21.40	21.48	14,660	+0.11(+0.50%)
Apr 13, 2020	21.90	21.90	21.10	21.37	10,920	-0.50(-2.30%)
Apr 09, 2020	21.51	21.95	21.51	21.88	9,783	+0.38(+1.75%)
Apr 08, 2020	21.34	21.50	21.10	21.50	6,231	+0.44(+2.10%)
Apr 07, 2020	21.48	21.76	21.06	21.06	4,529	+0.09(+0.42%)
Apr 06, 2020	20.37	20.97	20.37	20.97	4,789	+1.26(+6.39%)
Apr 03, 2020	19.64	19.71	19.58	19.71	3,117	-0.36(-1.81%)
Apr 02, 2020	19.74	20.20	19.68	20.07	11,218	+0.38(+1.94%)
Apr 01, 2020	19.82	19.98	19.69	19.69	5,333	-0.80(-3.90%)
Mar 31, 2020	20.44	20.70	20.38	20.49	12,320	+0.19(+0.92%)
Mar 30, 2020	19.58	20.30	19.45	20.30	8,675	+0.72(+3.66%)
Mar 27, 2020	19.61	19.88	19.52	19.59	9,783	-0.75(-3.71%)
Mar 26, 2020	19.69	20.46	19.62	20.34	18,485	+1.05(+5.45%)
Mar 25, 2020	18.60	19.90	18.60	19.29	15,155	+0.49(+2.62%)
Mar 24, 2020	18.54	18.80	18.30	18.80	4,858	+1.38(+7.90%)
Mar 23, 2020	17.47	17.78	17.25	17.42	8,940	-0.41(-2.29%)
Mar 20, 2020	18.28	18.60	17.80	17.83	11,718	-0.48(-2.62%)
Mar 19, 2020	17.50	18.47	17.21	18.31	9,593	+0.93(+5.32%)
Mar 18, 2020	18.21	18.41	17.10	17.38	10,336	-1.60(-8.43%)
Mar 17, 2020	18.57	19.19	18.46	18.98	13,533	+0.65(+3.55%)
Mar 16, 2020	18.60	19.12	18.33	18.33	7,477	-2.27(-11.02%)
Mar 13, 2020	19.96	20.70	19.23	20.60	23,222	+1.53(+8.00%)
Mar 12, 2020	19.44	19.78	18.93	19.08	21,303	-2.35(-10.98%)
Mar 11, 2020	22.06	22.06	21.26	21.43	8,854	-1.17(-5.19%)
Mar 10, 2020	22.64	22.64	21.88	22.60	26,620	+0.87(+3.98%)
Mar 09, 2020	22.82	22.82	21.65	21.74	9,679	-1.78(-7.56%)
Mar 06, 2020	23.46	23.51	23.25	23.51	27,415	-0.30(-1.25%)
Mar 05, 2020	24.05	24.05	23.80	23.81	54,696	-0.71(-2.90%)
Mar 04, 2020	24.27	24.52	24.21	24.52	5,103	+0.60(+2.50%)
Mar 03, 2020	24.49	24.69	23.92	23.92	4,376	-0.33(-1.38%)

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.