Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	23.00	23.13	22.91	23.10	2,105	+0.27(+1.17%)
Jun 29, 2020	22.67	22.84	22.67	22.84	2,625	+0.29(+1.28%)
Jun 26, 2020	22.99	22.99	22.51	22.55	4,736	-0.46(-2.02%)
Jun 25, 2020	22.66	23.01	22.63	23.01	3,947	+0.31(+1.35%)
Jun 24, 2020	23.08	23.08	22.68	22.70	2,744	-0.64(-2.75%)
Jun 23, 2020	23.47	23.49	23.35	23.35	7,412	+0.06(+0.24%)
Jun 22, 2020	23.38	23.38	23.11	23.29	5,794	+0.05(+0.20%)
Jun 19, 2020	23.75	23.75	23.15	23.24	3,552	-0.03(-0.15%)
Jun 18, 2020	23.24	23.38	23.24	23.28	2,213	-0.11(-0.45%)
Jun 17, 2020	23.48	23.55	23.38	23.38	6,996	-0.03(-0.15%)
Jun 16, 2020	23.75	23.75	23.38	23.42	4,313	+0.35(+1.53%)
Jun 15, 2020	22.50	23.14	22.50	23.06	3,301	-0.09(-0.39%)
Jun 12, 2020	23.26	23.37	22.81	23.15	5,107	+0.44(+1.95%)
Jun 11, 2020	23.88	23.88	22.70	22.71	7,500	-1.44(-5.97%)
Jun 10, 2020	24.65	24.65	24.14	24.15	3,082	-0.37(-1.52%)
Jun 09, 2020	24.47	24.56	24.27	24.53	10,041	-0.24(-0.96%)
Jun 08, 2020	24.66	24.79	24.60	24.76	3,352	+0.29(+1.20%)
Jun 05, 2020	23.93	24.66	23.93	24.47	5,650	+0.65(+2.73%)
Jun 04, 2020	23.53	23.82	23.53	23.82	5,558	+0.07(+0.28%)
Jun 03, 2020	23.77	23.79	23.74	23.75	8,997	+0.52(+2.24%)
Jun 02, 2020	22.92	23.28	22.92	23.23	38,320	+0.51(+2.25%)
Jun 01, 2020	22.43	22.80	22.43	22.72	8,521	+0.16(+0.69%)
May 29, 2020	22.33	22.64	22.31	22.57	32,163	+0.02(+0.08%)
May 28, 2020	22.72	22.79	22.55	22.55	4,276	+0.07(+0.33%)
May 27, 2020	22.31	22.47	22.25	22.47	6,559	+0.51(+2.30%)
May 26, 2020	21.73	22.17	21.73	21.97	9,014	+0.66(+3.08%)
May 22, 2020	21.42	21.42	21.28	21.31	651	-0.11(-0.52%)
May 21, 2020	21.62	21.62	21.39	21.42	3,556	-0.13(-0.60%)
May 20, 2020	21.42	21.58	21.42	21.55	5,078	+0.44(+2.07%)
May 19, 2020	21.13	21.33	21.10	21.11	13,306	-0.27(-1.26%)
May 18, 2020	20.89	21.42	20.89	21.38	3,764	+1.00(+4.89%)
May 15, 2020	20.47	20.47	20.34	20.38	2,390	-0.09(-0.42%)
May 14, 2020	20.34	20.47	19.78	20.47	6,105	-0.01(-0.03%)
May 13, 2020	20.70	20.70	20.47	20.48	1,624	-0.30(-1.46%)
May 12, 2020	21.16	21.31	20.78	20.78	4,018	-0.36(-1.70%)
May 11, 2020	21.42	21.42	21.04	21.14	7,763	-0.34(-1.59%)
May 08, 2020	21.44	21.50	21.44	21.48	2,607	+0.41(+1.94%)
May 07, 2020	21.10	21.16	21.07	21.07	1,841	+0.30(+1.44%)
May 06, 2020	20.95	20.96	20.77	20.77	2,567	-0.30(-1.44%)
May 05, 2020	21.19	21.28	21.05	21.07	2,565	+0.32(+1.54%)
May 04, 2020	20.69	20.80	20.58	20.75	3,802	-0.14(-0.65%)
May 01, 2020	20.94	20.94	20.89	20.89	1,195	-0.70(-3.23%)
Apr 30, 2020	21.74	21.74	21.55	21.59	6,610	-0.45(-2.06%)
Apr 29, 2020	21.86	22.11	21.82	22.04	3,254	+0.51(+2.35%)
Apr 28, 2020	21.81	21.81	21.53	21.53	1,515	+0.19(+0.91%)
Apr 27, 2020	21.28	21.34	21.12	21.34	8,587	+0.29(+1.40%)
Apr 24, 2020	21.17	21.17	20.75	21.05	8,475	+0.12(+0.58%)
Apr 23, 2020	21.01	21.01	20.93	20.93	1,032	+0.23(+1.12%)
Apr 22, 2020	20.55	20.70	20.55	20.69	4,696	+0.39(+1.92%)
Apr 21, 2020	20.41	20.45	20.22	20.30	3,239	-0.54(-2.57%)
Apr 20, 2020	21.02	21.16	20.84	20.84	4,261	-0.28(-1.33%)
Apr 17, 2020	21.07	21.12	20.95	21.12	2,499	+0.64(+3.14%)
Apr 16, 2020	20.72	20.72	20.32	20.48	4,097	-0.15(-0.72%)
Apr 15, 2020	20.95	20.95	20.44	20.63	2,447	-0.63(-2.95%)
Apr 14, 2020	21.53	21.53	21.18	21.25	14,817	+0.11(+0.50%)
Apr 13, 2020	21.67	21.67	20.88	21.15	11,036	-0.50(-2.30%)
Apr 09, 2020	21.29	21.72	21.29	21.65	9,888	+0.37(+1.75%)
Apr 08, 2020	21.11	21.27	20.88	21.27	6,298	+0.44(+2.10%)
Apr 07, 2020	21.25	21.53	20.84	20.84	4,577	+0.09(+0.42%)
Apr 06, 2020	20.15	20.75	20.15	20.75	4,840	+1.25(+6.39%)
Apr 03, 2020	19.44	19.50	19.37	19.50	3,151	-0.36(-1.81%)
Apr 02, 2020	19.53	19.99	19.47	19.86	11,338	+0.38(+1.94%)

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.