Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	43.90	44.29	43.68	43.86	200,462	+0.16(+0.37%)
May 27, 2022	43.41	43.69	43.03	43.69	148,262	+0.54(+1.25%)
May 26, 2022	43.17	43.35	42.92	43.16	101,689	+0.17(+0.40%)
May 25, 2022	42.56	43.19	42.56	42.98	72,914	+0.26(+0.61%)
May 24, 2022	42.52	42.86	42.05	42.72	357,098	-0.18(-0.43%)
May 23, 2022	41.85	42.99	41.66	42.91	100,062	+1.43(+3.45%)
May 20, 2022	42.90	43.00	40.80	41.47	247,530	-1.58(-3.66%)
May 19, 2022	42.59	43.47	42.29	43.05	112,197	+0.20(+0.47%)
May 18, 2022	43.95	43.95	42.65	42.85	199,159	-1.35(-3.07%)
May 17, 2022	43.89	44.25	43.46	44.20	147,003	+1.05(+2.43%)
May 16, 2022	42.75	43.43	42.75	43.16	300,981	+0.61(+1.45%)
May 13, 2022	41.98	42.83	41.98	42.54	118,743	+1.05(+2.52%)
May 12, 2022	41.43	41.75	40.86	41.49	149,329	-0.21(-0.51%)
May 11, 2022	41.77	42.68	41.60	41.70	219,689	+0.11(+0.25%)
May 10, 2022	41.89	42.39	41.09	41.60	117,563	+0.24(+0.58%)
May 09, 2022	42.75	42.76	41.20	41.36	238,778	-2.09(-4.80%)
May 06, 2022	43.90	43.90	42.86	43.44	179,870	-0.59(-1.33%)
May 05, 2022	45.15	45.17	43.51	44.03	165,399	-1.32(-2.90%)
May 04, 2022	44.81	45.47	44.27	45.35	175,413	+0.73(+1.64%)
May 03, 2022	44.10	44.76	43.85	44.62	96,110	+0.81(+1.84%)
May 02, 2022	43.69	43.99	43.11	43.81	139,122	+0.07(+0.15%)
Apr 29, 2022	44.52	44.98	43.64	43.74	83,216	-0.80(-1.79%)
Apr 28, 2022	44.62	44.68	43.66	44.54	170,929	+0.14(+0.32%)
Apr 27, 2022	43.94	44.66	43.47	44.39	207,888	+0.85(+1.94%)
Apr 26, 2022	44.04	44.44	43.53	43.55	163,426	-0.66(-1.50%)
Apr 25, 2022	44.53	44.53	43.06	44.21	426,125	-1.10(-2.42%)
Apr 22, 2022	46.74	46.74	45.18	45.31	195,774	-1.51(-3.22%)
Apr 21, 2022	48.55	48.63	46.65	46.82	233,980	-1.37(-2.85%)
Apr 20, 2022	48.47	48.53	47.73	48.19	213,314	+0.12(+0.26%)
Apr 19, 2022	48.12	48.13	47.59	48.07	555,605	-0.06(-0.12%)
Apr 18, 2022	47.87	48.41	47.75	48.12	351,018	+0.22(+0.46%)
Apr 14, 2022	47.56	48.14	47.49	47.90	224,744	+0.49(+1.03%)
Apr 13, 2022	47.09	47.41	46.81	47.41	162,748	+0.58(+1.23%)
Apr 12, 2022	47.14	47.28	46.68	46.84	154,128	+0.00(+0.00%)
Apr 11, 2022	46.92	47.02	46.51	46.84	169,062	+0.07(+0.14%)
Apr 08, 2022	46.46	46.88	46.31	46.77	174,506	+0.71(+1.54%)
Apr 07, 2022	45.74	46.19	45.54	46.06	115,227	+0.45(+0.99%)
Apr 06, 2022	45.80	45.99	45.31	45.61	238,171	-0.19(-0.42%)
Apr 05, 2022	46.34	46.58	45.72	45.80	73,898	-0.34(-0.73%)
Apr 04, 2022	46.38	46.38	45.66	46.13	133,597	+0.07(+0.15%)
Apr 01, 2022	46.12	46.41	45.73	46.07	71,121	+0.37(+0.80%)
Mar 31, 2022	45.74	46.08	45.62	45.70	71,419	-0.18(-0.40%)
Mar 30, 2022	45.54	46.19	45.54	45.88	125,817	+0.49(+1.08%)
Mar 29, 2022	46.31	46.31	44.82	45.39	221,011	-1.14(-2.46%)
Mar 28, 2022	47.20	47.20	46.21	46.54	677,614	-0.55(-1.16%)
Mar 25, 2022	47.05	47.09	46.52	47.09	242,457	+0.74(+1.60%)
Mar 24, 2022	46.18	46.52	45.98	46.35	162,432	+0.47(+1.03%)
Mar 23, 2022	46.02	46.11	45.61	45.87	174,644	+0.25(+0.54%)
Mar 22, 2022	45.96	46.02	45.40	45.63	93,301	+0.09(+0.20%)
Mar 21, 2022	45.14	45.57	44.81	45.54	173,091	+1.19(+2.69%)
Mar 18, 2022	43.75	44.36	43.72	44.35	102,486	+0.62(+1.41%)
Mar 17, 2022	43.02	43.81	42.79	43.73	106,065	+1.06(+2.48%)
Mar 16, 2022	43.35	43.40	41.97	42.67	96,269	-0.01(-0.03%)
Mar 15, 2022	43.08	43.08	42.09	42.68	76,445	-0.16(-0.38%)
Mar 14, 2022	43.39	43.39	42.42	42.85	215,459	-0.16(-0.38%)
Mar 11, 2022	43.72	43.72	42.88	43.01	101,973	+0.07(+0.16%)
Mar 10, 2022	42.70	42.95	41.85	42.94	121,596	+1.09(+2.59%)
Mar 09, 2022	41.43	42.12	41.32	41.86	135,769	+0.54(+1.30%)
Mar 08, 2022	42.41	42.69	41.32	41.32	168,905	-0.90(-2.14%)
Mar 07, 2022	43.27	43.96	42.10	42.22	367,506	-0.48(-1.12%)
Mar 04, 2022	42.28	42.70	41.74	42.70	143,826	+0.39(+0.93%)
Mar 03, 2022	42.39	42.47	41.92	42.31	193,344	+0.32(+0.76%)
Mar 02, 2022	41.37	42.17	41.23	41.99	120,117	+1.16(+2.85%)

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.