Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	21.96	21.96	21.77	21.81	6,543	-0.46(-2.06%)
Apr 29, 2020	22.08	22.34	22.05	22.27	3,221	+0.51(+2.35%)
Apr 28, 2020	22.04	22.04	21.76	21.76	1,500	+0.20(+0.91%)
Apr 27, 2020	21.50	21.56	21.34	21.56	8,499	+0.30(+1.40%)
Apr 24, 2020	21.39	21.39	20.97	21.26	8,388	+0.12(+0.58%)
Apr 23, 2020	21.23	21.23	21.14	21.14	1,021	+0.23(+1.12%)
Apr 22, 2020	20.76	20.91	20.76	20.91	4,648	+0.39(+1.92%)
Apr 21, 2020	20.62	20.66	20.43	20.51	3,206	-0.54(-2.57%)
Apr 20, 2020	21.24	21.38	21.05	21.05	4,218	-0.28(-1.33%)
Apr 17, 2020	21.28	21.34	21.16	21.34	2,473	+0.65(+3.14%)
Apr 16, 2020	20.93	20.93	20.53	20.69	4,055	-0.15(-0.72%)
Apr 15, 2020	21.16	21.16	20.66	20.84	2,421	-0.63(-2.95%)
Apr 14, 2020	21.76	21.76	21.40	21.47	14,665	+0.11(+0.50%)
Apr 13, 2020	21.90	21.90	21.10	21.37	10,923	-0.50(-2.30%)
Apr 09, 2020	21.51	21.94	21.51	21.87	9,786	+0.38(+1.75%)
Apr 08, 2020	21.33	21.49	21.10	21.49	6,233	+0.44(+2.10%)
Apr 07, 2020	21.47	21.76	21.05	21.05	4,530	+0.09(+0.42%)
Apr 06, 2020	20.36	20.96	20.36	20.96	4,791	+1.26(+6.39%)
Apr 03, 2020	19.64	19.70	19.57	19.70	3,118	-0.36(-1.81%)
Apr 02, 2020	19.73	20.20	19.67	20.07	11,222	+0.38(+1.94%)
Apr 01, 2020	19.81	19.97	19.68	19.68	5,335	-0.80(-3.90%)
Mar 31, 2020	20.44	20.69	20.37	20.48	12,324	+0.19(+0.92%)
Mar 30, 2020	19.57	20.30	19.45	20.30	8,678	+0.72(+3.66%)
Mar 27, 2020	19.60	19.87	19.52	19.58	9,786	-0.75(-3.71%)
Mar 26, 2020	19.68	20.46	19.61	20.34	18,491	+1.05(+5.45%)
Mar 25, 2020	18.60	19.89	18.60	19.28	15,159	+0.49(+2.62%)
Mar 24, 2020	18.53	18.79	18.30	18.79	4,860	+1.38(+7.90%)
Mar 23, 2020	17.46	17.78	17.25	17.42	8,943	-0.41(-2.30%)
Mar 20, 2020	18.27	18.60	17.80	17.82	11,722	-0.48(-2.62%)
Mar 19, 2020	17.50	18.47	17.20	18.30	9,596	+0.93(+5.32%)
Mar 18, 2020	18.21	18.40	17.09	17.38	10,339	-1.60(-8.43%)
Mar 17, 2020	18.56	19.18	18.45	18.98	13,538	+0.65(+3.55%)
Mar 16, 2020	18.60	19.11	18.33	18.33	7,479	-2.27(-11.02%)
Mar 13, 2020	19.95	20.70	19.23	20.60	23,230	+1.52(+8.00%)
Mar 12, 2020	19.43	19.78	18.92	19.07	21,310	-2.35(-10.98%)
Mar 11, 2020	22.06	22.06	21.25	21.42	8,857	-1.17(-5.19%)
Mar 10, 2020	22.63	22.63	21.87	22.60	26,628	+0.87(+3.98%)
Mar 09, 2020	22.81	22.81	21.65	21.73	9,682	-1.78(-7.56%)
Mar 06, 2020	23.45	23.51	23.25	23.51	27,424	-0.30(-1.25%)
Mar 05, 2020	24.04	24.04	23.79	23.80	54,713	-0.71(-2.90%)
Mar 04, 2020	24.26	24.51	24.20	24.51	5,105	+0.60(+2.50%)
Mar 03, 2020	24.48	24.68	23.92	23.92	4,378	-0.33(-1.38%)
Mar 02, 2020	23.81	24.25	23.64	24.25	2,602	+0.67(+2.82%)
Feb 28, 2020	23.25	23.58	23.20	23.58	4,732	-0.36(-1.48%)
Feb 27, 2020	24.39	24.47	23.94	23.94	10,398	-0.70(-2.84%)
Feb 26, 2020	24.93	25.03	24.64	24.64	2,837	-0.05(-0.20%)
Feb 25, 2020	25.47	25.47	24.69	24.69	2,568	-0.67(-2.62%)
Feb 24, 2020	25.36	25.47	25.29	25.36	4,447	-0.75(-2.88%)
Feb 21, 2020	26.22	26.28	26.11	26.11	2,473	+0.12(+0.45%)
Feb 20, 2020	26.05	26.05	25.99	25.99	174	+0.05(+0.20%)
Feb 19, 2020	25.96	25.96	25.94	25.94	796	+0.09(+0.33%)
Feb 18, 2020	25.95	25.95	25.79	25.86	2,725	-0.16(-0.60%)
Feb 14, 2020	26.11	26.11	26.01	26.01	537	-0.21(-0.78%)
Feb 13, 2020	26.22	26.22	26.22	26.22	50	-0.22(-0.83%)
Feb 12, 2020	26.48	26.48	26.44	26.44	1,004	+0.16(+0.61%)
Feb 11, 2020	26.37	26.38	26.28	26.28	1,872	+0.25(+0.95%)
Feb 10, 2020	26.02	26.04	26.02	26.03	829	+0.05(+0.17%)
Feb 07, 2020	26.03	26.03	25.98	25.98	215	-0.30(-1.13%)
Feb 06, 2020	26.36	26.36	26.28	26.28	828	+0.09(+0.36%)
Feb 05, 2020	25.91	26.19	25.91	26.19	3,354	+0.42(+1.63%)
Feb 04, 2020	25.50	25.81	25.50	25.77	3,570	+0.53(+2.10%)

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.