Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.