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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 12, 2024	19.33	19.33	19.19	19.23	2,936	+0.12(+0.65%)
Jun 11, 2024	19.09	19.12	19.08	19.10	2,208	-0.07(-0.37%)
Jun 10, 2024	19.14	19.17	19.11	19.17	382	-0.15(-0.79%)
Jun 07, 2024	19.33	19.33	19.30	19.33	193	-0.13(-0.67%)
Jun 06, 2024	19.41	19.46	19.40	19.46	2,190	+0.01(+0.03%)
Jun 05, 2024	19.34	19.45	19.34	19.45	660	-0.03(-0.17%)
Jun 04, 2024	19.53	19.53	19.45	19.48	237	-0.16(-0.79%)
Jun 03, 2024	19.68	19.68	19.61	19.64	803	-0.02(-0.11%)
May 31, 2024	19.56	19.66	19.50	19.66	1,211	+0.21(+1.08%)
May 30, 2024	19.43	19.45	19.43	19.45	257	+0.15(+0.80%)
May 29, 2024	19.29	19.30	19.26	19.30	410	-0.35(-1.77%)
May 28, 2024	19.79	19.79	19.64	19.64	3,044	-0.11(-0.57%)
May 24, 2024	19.78	19.78	19.73	19.76	1,793	+0.10(+0.53%)
May 23, 2024	19.99	19.99	19.60	19.65	1,293	-0.26(-1.31%)
May 22, 2024	19.91	19.91	19.88	19.91	182	-0.04(-0.19%)
May 21, 2024	19.88	19.95	19.86	19.95	2,771	-0.05(-0.26%)
May 20, 2024	20.00	20.00	19.97	20.00	204	+0.04(+0.21%)
May 17, 2024	19.96	19.97	19.96	19.96	101	-0.03(-0.13%)
May 16, 2024	20.03	20.03	19.95	19.99	1,758	-0.12(-0.62%)
May 15, 2024	20.11	20.11	20.08	20.11	138	+0.10(+0.51%)
May 14, 2024	19.94	20.01	19.94	20.01	398	+0.16(+0.80%)
May 13, 2024	19.85	19.85	19.81	19.85	312	+0.02(+0.08%)
May 10, 2024	19.83	19.83	19.83	19.83	152	-0.04(-0.20%)
May 09, 2024	19.84	19.87	19.84	19.87	271	+0.21(+1.06%)
May 08, 2024	19.71	19.71	19.64	19.66	535	-0.04(-0.21%)
May 07, 2024	19.70	19.71	19.70	19.71	229	+0.37(+1.89%)
May 06, 2024	19.38	19.38	19.31	19.34	578	+0.09(+0.46%)
May 03, 2024	19.42	19.42	19.22	19.25	4,681	+0.04(+0.20%)
May 02, 2024	19.21	19.21	19.21	19.21	108	+0.29(+1.55%)
May 01, 2024	18.88	18.92	18.88	18.92	762	-0.09(-0.47%)
Apr 30, 2024	19.01	19.01	19.00	19.01	128	-0.23(-1.22%)
Apr 29, 2024	19.24	19.24	19.21	19.24	183	+0.27(+1.42%)
Apr 26, 2024	18.89	18.97	18.85	18.97	7,213	+0.15(+0.78%)
Apr 25, 2024	18.74	18.83	18.71	18.83	1,665	-0.10(-0.52%)
Apr 24, 2024	18.92	18.92	18.92	18.92	7	-0.11(-0.60%)
Apr 23, 2024	18.99	19.04	18.99	19.04	1,641	+0.09(+0.46%)
Apr 22, 2024	18.95	18.95	18.95	18.95	273	+0.06(+0.33%)
Apr 19, 2024	18.85	18.89	18.85	18.89	404	+0.08(+0.44%)
Apr 18, 2024	18.78	18.81	18.78	18.81	398	+0.01(+0.03%)
Apr 17, 2024	18.87	18.87	18.79	18.80	745	-0.03(-0.18%)
Apr 16, 2024	18.88	18.88	18.84	18.84	848	-0.14(-0.73%)
Apr 15, 2024	19.04	19.04	18.97	18.97	165	-0.14(-0.72%)
Apr 12, 2024	19.11	19.11	19.11	19.11	101	-0.52(-2.65%)
Apr 11, 2024	19.72	19.72	19.61	19.63	3,130	-0.13(-0.68%)
Apr 10, 2024	19.73	19.77	19.73	19.77	2,232	-0.16(-0.79%)
Apr 09, 2024	19.92	19.92	19.92	19.92	45	+0.19(+0.95%)
Apr 08, 2024	19.76	19.87	19.74	19.74	6,346	-0.03(-0.13%)
Apr 05, 2024	19.77	19.77	19.76	19.76	526	-0.05(-0.27%)
Apr 04, 2024	19.81	19.81	19.81	19.81	708	-0.05(-0.25%)
Apr 03, 2024	19.85	19.88	19.85	19.86	1,172	+0.09(+0.45%)
Apr 02, 2024	19.77	19.77	19.77	19.77	102	-0.16(-0.79%)

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.