Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	37.78	37.87	37.70	37.87	15,050	+0.08(+0.20%)
May 16, 2024	38.06	38.06	37.79	37.79	10,872	-0.44(-1.15%)
May 15, 2024	38.38	38.38	38.07	38.23	8,156	+0.02(+0.05%)
May 14, 2024	38.29	38.46	38.15	38.21	8,084	+0.13(+0.33%)
May 13, 2024	38.15	38.48	38.07	38.08	9,683	-0.05(-0.13%)
May 10, 2024	38.24	38.26	38.00	38.13	27,015	+0.01(+0.04%)
May 09, 2024	37.66	38.13	37.66	38.12	15,953	+0.34(+0.90%)
May 08, 2024	37.86	37.86	37.75	37.78	4,168	-0.20(-0.53%)
May 07, 2024	37.46	37.98	37.46	37.98	20,047	+0.57(+1.52%)
May 06, 2024	37.52	37.54	37.35	37.41	34,482	+0.04(+0.11%)
May 03, 2024	37.38	37.52	37.23	37.37	9,127	+0.19(+0.51%)
May 02, 2024	36.83	37.21	36.70	37.18	6,252	+0.51(+1.39%)
May 01, 2024	36.84	36.88	36.64	36.67	7,021	-0.30(-0.80%)
Apr 30, 2024	37.48	37.48	36.95	36.97	8,465	-0.62(-1.65%)
Apr 29, 2024	37.20	37.62	37.20	37.58	18,444	+0.44(+1.18%)
Apr 26, 2024	37.11	37.25	36.99	37.14	6,858	+0.02(+0.06%)
Apr 25, 2024	36.81	37.16	36.67	37.12	9,446	-0.10(-0.26%)
Apr 24, 2024	37.22	37.26	37.03	37.22	9,788	-0.18(-0.49%)
Apr 23, 2024	37.35	37.62	37.35	37.40	9,047	+0.03(+0.07%)
Apr 22, 2024	37.30	37.47	36.98	37.38	6,579	+0.09(+0.25%)
Apr 19, 2024	37.08	37.39	37.08	37.29	24,537	+0.22(+0.58%)
Apr 18, 2024	37.02	37.15	36.92	37.07	8,171	+0.24(+0.64%)
Apr 17, 2024	36.97	37.08	36.72	36.83	10,312	+0.06(+0.16%)
Apr 16, 2024	36.82	36.96	36.66	36.77	10,006	-0.27(-0.73%)
Apr 15, 2024	37.48	37.62	36.94	37.05	8,628	-0.18(-0.49%)
Apr 12, 2024	37.89	37.90	37.22	37.23	17,511	-1.07(-2.79%)
Apr 11, 2024	38.51	38.51	38.01	38.30	10,806	-0.19(-0.50%)
Apr 10, 2024	38.21	38.53	38.21	38.49	11,252	-0.26(-0.68%)
Apr 09, 2024	38.61	38.79	38.50	38.75	16,267	+0.33(+0.85%)
Apr 08, 2024	38.52	38.70	38.42	38.42	6,660	-0.08(-0.20%)
Apr 05, 2024	38.39	38.56	38.27	38.50	10,090	+0.10(+0.27%)
Apr 04, 2024	38.69	38.83	38.37	38.40	10,619	-0.19(-0.49%)
Apr 03, 2024	38.31	38.62	38.31	38.59	32,238	+0.21(+0.54%)
Apr 02, 2024	38.28	38.52	38.28	38.38	99,502	+0.04(+0.10%)
Apr 01, 2024	38.54	38.60	38.34	38.34	16,810	-0.16(-0.42%)
Mar 28, 2024	38.44	38.66	38.44	38.50	11,144	+0.08(+0.20%)
Mar 27, 2024	37.97	38.42	37.97	38.42	10,136	+0.61(+1.60%)
Mar 26, 2024	37.97	37.97	37.79	37.82	6,972	-0.04(-0.11%)
Mar 25, 2024	37.81	38.00	37.77	37.86	14,629	-0.07(-0.19%)
Mar 22, 2024	38.10	38.16	37.85	37.93	16,875	-0.24(-0.63%)
Mar 21, 2024	38.02	38.20	38.02	38.17	19,480	+0.30(+0.80%)
Mar 20, 2024	37.58	37.90	37.56	37.87	12,533	+0.29(+0.78%)
Mar 19, 2024	37.38	37.57	37.36	37.57	27,259	+0.18(+0.47%)
Mar 18, 2024	37.28	37.55	37.14	37.40	12,120	+0.18(+0.48%)
Mar 15, 2024	37.01	37.32	37.00	37.22	11,069	+0.14(+0.39%)
Mar 14, 2024	37.24	37.27	36.97	37.08	16,615	-0.14(-0.39%)
Mar 13, 2024	36.97	37.27	36.97	37.22	12,556	+0.32(+0.87%)
Mar 12, 2024	36.93	37.00	36.84	36.90	10,769	+0.00(+0.00%)
Mar 11, 2024	36.77	36.91	36.76	36.90	8,604	-0.03(-0.08%)
Mar 08, 2024	36.99	37.00	36.81	36.93	10,073	+0.03(+0.09%)
Mar 07, 2024	36.61	37.05	36.61	36.90	21,761	+0.42(+1.16%)
Mar 06, 2024	36.30	36.53	36.29	36.47	21,127	+0.28(+0.77%)
Mar 05, 2024	35.99	36.35	35.99	36.19	18,516	+0.09(+0.26%)
Mar 04, 2024	36.35	36.35	36.10	36.10	12,454	-0.35(-0.96%)
Mar 01, 2024	36.27	36.50	36.18	36.45	25,226	+0.31(+0.86%)
Feb 29, 2024	36.12	36.20	35.93	36.14	45,991	+0.16(+0.44%)
Feb 28, 2024	35.87	36.17	35.87	35.98	19,414	-0.10(-0.28%)
Feb 27, 2024	36.15	36.27	36.01	36.08	16,439	-0.11(-0.30%)
Feb 26, 2024	36.12	36.26	35.99	36.19	30,161	-0.07(-0.19%)
Feb 23, 2024	36.14	36.36	36.02	36.26	13,060	+0.15(+0.40%)
Feb 22, 2024	35.87	36.22	35.86	36.11	21,651	+0.30(+0.85%)
Feb 21, 2024	35.75	35.90	35.74	35.81	19,249	-0.03(-0.08%)
Feb 20, 2024	35.89	35.92	35.69	35.84	18,231	-0.11(-0.32%)
Feb 16, 2024	35.99	36.10	35.90	35.95	17,482	-0.11(-0.30%)
Feb 15, 2024	35.97	36.20	35.97	36.06	72,584	-0.11(-0.30%)
Feb 14, 2024	35.94	36.26	35.86	36.17	56,060	+0.44(+1.23%)
Feb 13, 2024	36.08	36.08	35.54	35.73	11,784	-0.73(-2.02%)
Feb 12, 2024	35.92	36.51	35.92	36.46	12,245	+0.50(+1.39%)
Feb 09, 2024	35.94	36.02	35.79	35.96	12,750	-0.03(-0.08%)
Feb 08, 2024	36.11	36.13	35.87	35.99	16,770	-0.24(-0.67%)
Feb 07, 2024	36.25	36.34	36.12	36.24	15,095	-0.04(-0.11%)
Feb 06, 2024	36.16	36.46	36.16	36.28	32,991	+0.19(+0.53%)
Feb 05, 2024	36.46	36.46	36.08	36.09	13,116	-0.55(-1.50%)
Feb 02, 2024	36.67	36.78	36.49	36.64	10,734	-0.25(-0.68%)
Feb 01, 2024	36.54	36.89	36.48	36.89	18,813	+0.90(+2.50%)
Jan 31, 2024	36.29	36.40	35.93	35.99	47,189	-0.38(-1.03%)
Jan 30, 2024	36.23	36.43	35.99	36.37	113,723	-0.14(-0.39%)
Jan 29, 2024	36.18	36.51	36.10	36.51	17,813	+0.38(+1.05%)
Jan 26, 2024	36.00	36.25	36.00	36.13	25,843	+0.15(+0.42%)
Jan 25, 2024	36.07	36.11	35.70	35.98	9,208	+0.11(+0.31%)
Jan 24, 2024	36.10	36.16	35.87	35.87	15,774	+0.01(+0.03%)
Jan 23, 2024	35.76	36.07	35.73	35.86	146,296	+0.09(+0.26%)
Jan 22, 2024	35.96	36.05	35.70	35.77	28,663	-0.71(-1.96%)
Jan 19, 2024	36.26	36.56	36.11	36.48	31,401	+0.21(+0.57%)
Jan 18, 2024	36.22	36.33	36.01	36.27	19,974	+0.08(+0.22%)
Jan 17, 2024	36.33	36.36	36.11	36.19	14,808	-0.34(-0.92%)
Jan 16, 2024	36.60	36.73	36.50	36.53	16,523	-0.40(-1.09%)
Jan 12, 2024	37.29	37.38	36.91	36.93	13,774	-0.17(-0.45%)
Jan 11, 2024	37.27	37.27	37.02	37.10	11,848	-0.13(-0.35%)
Jan 10, 2024	37.29	37.36	37.10	37.23	98,504	-0.08(-0.21%)
Jan 09, 2024	37.66	37.66	37.26	37.31	24,998	-0.52(-1.37%)
Jan 08, 2024	37.57	37.83	37.31	37.83	16,161	+0.10(+0.27%)
Jan 05, 2024	37.63	38.00	37.60	37.73	25,451	-0.03(-0.08%)
Jan 04, 2024	37.96	38.10	37.75	37.76	17,984	-0.11(-0.28%)
Jan 03, 2024	38.04	38.11	37.83	37.86	34,106	-0.38(-1.00%)
Jan 02, 2024	38.03	38.50	37.98	38.24	78,922	+0.05(+0.14%)
Dec 29, 2023	38.33	38.33	38.05	38.19	26,302	+0.01(+0.03%)
Dec 28, 2023	38.17	38.33	38.10	38.18	89,248	-0.00(-0.00%)
Dec 27, 2023	38.12	38.24	37.99	38.18	97,103	+0.04(+0.10%)
Dec 26, 2023	37.82	38.17	37.78	38.14	27,095	+0.37(+0.98%)
Dec 22, 2023	37.72	37.97	37.72	37.77	28,361	+0.18(+0.48%)
Dec 21, 2023	37.41	37.62	37.31	37.59	47,741	+0.39(+1.05%)
Dec 20, 2023	37.74	37.75	37.20	37.20	110,473	-0.70(-1.85%)
Dec 19, 2023	37.34	37.92	37.34	37.90	15,662	+0.65(+1.75%)
Dec 18, 2023	37.37	37.46	37.14	37.25	37,467	+0.01(+0.03%)
Dec 15, 2023	37.52	37.52	37.13	37.24	80,015	-0.32(-0.85%)
Dec 14, 2023	37.11	37.89	37.11	37.56	54,079	+0.65(+1.75%)
Dec 13, 2023	35.73	36.91	35.73	36.91	47,358	+1.00(+2.79%)
Dec 12, 2023	36.17	36.17	35.70	35.91	34,139	-0.41(-1.13%)
Dec 11, 2023	36.25	36.36	36.15	36.32	44,901	+0.07(+0.19%)
Dec 08, 2023	36.11	36.38	36.06	36.25	33,758	-0.03(-0.08%)
Dec 07, 2023	36.14	36.33	35.98	36.28	124,695	+0.24(+0.66%)
Dec 06, 2023	36.09	36.34	36.02	36.04	32,780	+0.12(+0.33%)
Dec 05, 2023	36.29	36.29	35.93	35.93	25,295	-0.51(-1.39%)
Dec 04, 2023	36.51	36.79	36.37	36.43	64,218	-0.30(-0.82%)
Dec 01, 2023	36.08	36.73	36.08	36.73	49,971	+0.57(+1.58%)
Nov 30, 2023	36.22	36.29	36.01	36.16	37,031	+0.04(+0.11%)
Nov 29, 2023	36.25	36.30	36.01	36.12	67,914	-0.04(-0.11%)
Nov 28, 2023	36.11	36.31	36.01	36.16	20,860	+0.07(+0.19%)
Nov 27, 2023	36.39	36.39	36.07	36.09	21,752	-0.40(-1.11%)
Nov 24, 2023	36.33	36.65	36.33	36.50	5,936	+0.07(+0.19%)
Nov 22, 2023	36.11	36.47	35.90	36.43	36,189	-0.14(-0.38%)
Nov 21, 2023	36.63	36.65	36.49	36.57	14,317	-0.09(-0.24%)
Nov 20, 2023	36.69	36.80	36.63	36.66	16,793	-0.09(-0.24%)
Nov 17, 2023	36.73	36.74	36.55	36.74	28,918	+0.30(+0.81%)
Nov 16, 2023	36.76	36.79	36.33	36.45	13,381	-0.36(-0.99%)
Nov 15, 2023	36.47	36.94	36.47	36.81	14,598	+0.43(+1.19%)
Nov 14, 2023	35.92	36.66	35.92	36.38	127,714	+0.72(+2.02%)
Nov 13, 2023	35.41	35.67	35.33	35.66	22,848	+0.12(+0.33%)
Nov 10, 2023	35.53	35.54	35.28	35.54	13,754	+0.03(+0.08%)
Nov 09, 2023	35.89	36.01	35.46	35.51	38,069	-0.23(-0.63%)
Nov 08, 2023	35.81	36.07	35.74	35.74	15,627	+0.00(+0.00%)
Nov 07, 2023	35.80	35.83	35.66	35.74	32,113	-0.51(-1.41%)
Nov 06, 2023	36.48	36.48	36.17	36.25	16,622	-0.46(-1.24%)
Nov 03, 2023	36.36	36.81	36.36	36.70	21,289	+0.58(+1.61%)
Nov 02, 2023	35.76	36.13	35.76	36.12	39,779	+0.55(+1.55%)
Nov 01, 2023	35.34	35.58	35.26	35.57	19,839	+0.16(+0.45%)
Oct 31, 2023	35.52	35.52	35.30	35.41	28,000	-0.24(-0.66%)
Oct 30, 2023	35.42	35.74	35.34	35.65	16,131	+0.55(+1.57%)
Oct 27, 2023	35.60	35.60	35.03	35.10	68,456	-0.36(-1.03%)
Oct 26, 2023	35.40	35.74	35.40	35.46	24,573	-0.05(-0.14%)
Oct 25, 2023	35.42	35.59	35.36	35.51	15,898	+0.05(+0.14%)
Oct 24, 2023	35.65	35.71	35.38	35.46	14,894	-0.04(-0.11%)
Oct 23, 2023	35.60	35.92	35.50	35.50	12,215	-0.58(-1.61%)
Oct 20, 2023	36.49	36.55	36.08	36.08	102,207	-0.64(-1.73%)
Oct 19, 2023	36.81	37.07	36.65	36.72	128,897	-0.16(-0.44%)
Oct 18, 2023	37.41	37.41	36.84	36.88	135,134	-0.64(-1.72%)
Oct 17, 2023	37.00	37.69	37.00	37.53	25,859	+0.33(+0.89%)
Oct 16, 2023	36.93	37.30	36.89	37.20	10,956	+0.47(+1.29%)
Oct 13, 2023	36.83	36.98	36.57	36.72	7,537	-0.01(-0.03%)
Oct 12, 2023	37.34	37.34	36.49	36.73	16,889	-0.56(-1.51%)
Oct 11, 2023	37.68	37.68	37.11	37.30	18,359	-0.30(-0.79%)
Oct 10, 2023	37.33	37.68	37.33	37.59	6,807	+0.37(+1.01%)
Oct 09, 2023	36.63	37.22	36.63	37.22	17,239	+0.41(+1.12%)
Oct 06, 2023	36.52	36.94	36.27	36.80	29,155	+0.16(+0.43%)
Oct 05, 2023	36.76	36.86	36.55	36.65	75,095	+0.06(+0.16%)
Oct 04, 2023	36.50	36.65	36.22	36.59	38,097	-0.02(-0.05%)
Oct 03, 2023	36.77	36.81	36.47	36.61	98,665	-0.42(-1.14%)

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.