Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	26.19	26.19	26.11	26.13	2,604	+0.04(+0.15%)
Jun 27, 2019	26.02	26.14	26.02	26.09	1,887	+0.13(+0.50%)
Jun 26, 2019	25.89	26.07	25.89	25.96	5,889	+0.06(+0.24%)
Jun 25, 2019	25.95	26.00	25.89	25.90	5,755	-0.09(-0.34%)
Jun 24, 2019	25.95	26.06	25.95	25.98	4,062	+0.04(+0.17%)
Jun 21, 2019	25.95	25.96	25.94	25.94	2,604	+0.01(+0.03%)
Jun 20, 2019	25.84	25.93	25.84	25.93	3,506	+0.21(+0.81%)
Jun 19, 2019	25.67	25.80	25.65	25.72	1,254	+0.06(+0.24%)
Jun 18, 2019	25.52	25.67	25.52	25.66	1,774	+0.47(+1.86%)
Jun 17, 2019	25.23	25.25	25.20	25.20	1,666	+0.10(+0.38%)
Jun 14, 2019	25.06	25.13	25.06	25.10	1,972	-0.03(-0.12%)
Jun 13, 2019	25.13	25.13	25.13	25.13	957	+0.10(+0.41%)
Jun 12, 2019	25.08	25.08	25.03	25.03	1,083	-0.06(-0.23%)
Jun 11, 2019	25.09	25.09	24.99	25.08	11,229	+0.12(+0.50%)
Jun 10, 2019	24.93	25.03	24.93	24.96	2,547	+0.04(+0.17%)
Jun 07, 2019	24.87	24.92	24.87	24.92	1,095	+0.11(+0.43%)
Jun 06, 2019	24.67	24.81	24.67	24.81	22,588	+0.09(+0.37%)
Jun 05, 2019	24.77	24.77	24.66	24.72	2,179	-0.02(-0.07%)
Jun 04, 2019	24.43	24.74	24.43	24.74	3,078	+0.49(+2.01%)
Jun 03, 2019	24.08	24.25	24.07	24.25	1,209	+0.33(+1.39%)
May 31, 2019	23.92	23.92	23.92	23.92	109	-0.05(-0.21%)
May 30, 2019	24.04	24.04	23.96	23.97	8,589	+0.08(+0.32%)
May 29, 2019	23.83	23.92	23.83	23.89	10,795	-0.09(-0.38%)
May 28, 2019	24.12	24.12	23.98	23.98	2,865	-0.05(-0.23%)
May 24, 2019	23.97	24.04	23.85	24.04	5,808	+0.22(+0.92%)
May 23, 2019	23.85	23.86	23.79	23.82	9,399	-0.45(-1.86%)
May 22, 2019	24.45	24.45	24.25	24.27	2,746	-0.04(-0.15%)
May 21, 2019	24.41	24.41	24.30	24.30	1,144	+0.15(+0.60%)
May 20, 2019	24.34	24.36	24.16	24.16	1,487	-0.20(-0.82%)
May 17, 2019	24.66	24.81	24.36	24.36	4,164	-0.51(-2.05%)
May 16, 2019	24.88	25.00	24.83	24.87	14,059	+0.22(+0.90%)
May 15, 2019	24.70	24.78	24.65	24.65	2,635	-0.05(-0.22%)
May 14, 2019	24.79	24.89	24.70	24.70	3,590	+0.06(+0.26%)
May 13, 2019	25.06	25.06	24.64	24.64	6,184	-0.77(-3.05%)
May 10, 2019	25.17	25.50	25.01	25.41	5,917	+0.42(+1.67%)
May 09, 2019	24.93	25.08	24.87	25.00	3,951	-0.34(-1.34%)
May 08, 2019	25.26	25.40	25.26	25.34	926	-0.00(-0.02%)
May 07, 2019	25.60	25.60	25.29	25.34	2,423	-0.47(-1.84%)
May 06, 2019	25.95	25.95	25.65	25.81	3,308	-0.45(-1.70%)
May 03, 2019	26.23	26.27	26.23	26.26	1,205	+0.43(+1.66%)
May 02, 2019	26.17	26.17	25.83	25.83	1,395	-0.35(-1.32%)
May 01, 2019	26.18	26.18	26.18	26.18	566	-0.10(-0.38%)
Apr 30, 2019	26.28	26.28	26.28	26.28	245	+0.10(+0.37%)
Apr 29, 2019	26.18	26.18	26.18	26.18	1,048	+0.19(+0.72%)
Apr 26, 2019	25.89	26.00	25.80	26.00	1,643	+0.13(+0.49%)
Apr 25, 2019	25.88	25.92	25.87	25.87	707	-0.22(-0.84%)
Apr 24, 2019	26.13	26.23	26.08	26.09	1,692	-0.29(-1.11%)
Apr 23, 2019	26.17	26.38	26.17	26.38	1,433	+0.09(+0.35%)
Apr 22, 2019	26.22	26.46	26.13	26.29	2,941	-0.02(-0.08%)
Apr 18, 2019	26.16	26.33	26.13	26.31	1,863	+0.01(+0.05%)
Apr 17, 2019	26.17	26.30	26.17	26.30	652	+0.16(+0.62%)
Apr 16, 2019	26.02	26.19	26.02	26.13	5,235	+0.08(+0.32%)
Apr 15, 2019	25.98	26.05	25.96	26.05	2,030	+0.13(+0.49%)
Apr 12, 2019	25.99	25.99	25.88	25.92	1,643	+0.11(+0.43%)
Apr 11, 2019	25.86	25.86	25.81	25.81	1,227	-0.05(-0.18%)
Apr 10, 2019	25.92	25.92	25.73	25.86	1,950	-0.05(-0.21%)
Apr 09, 2019	26.14	26.14	25.92	25.92	2,359	-0.27(-1.05%)
Apr 08, 2019	26.19	26.19	26.14	26.19	5,036	+0.00(+0.00%)
Apr 05, 2019	26.13	26.19	26.13	26.19	2,520	+0.08(+0.31%)
Apr 04, 2019	26.04	26.11	26.02	26.11	3,925	+0.21(+0.81%)
Apr 03, 2019	25.96	25.96	25.82	25.90	1,466	+0.15(+0.57%)
Apr 02, 2019	25.88	25.88	25.72	25.75	998	-0.08(-0.32%)

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.