Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	39.11	39.18	38.57	38.66	57,025	-0.55(-1.40%)
Apr 29, 2021	39.58	39.58	38.99	39.21	18,206	-0.14(-0.35%)
Apr 28, 2021	39.31	39.58	39.24	39.35	18,546	+0.09(+0.23%)
Apr 27, 2021	39.00	39.34	39.00	39.26	65,841	+0.28(+0.71%)
Apr 26, 2021	38.82	39.16	38.81	38.98	19,705	+0.29(+0.76%)
Apr 23, 2021	38.29	38.74	38.22	38.68	9,293	+0.53(+1.39%)
Apr 22, 2021	38.54	38.54	38.15	38.15	16,836	-0.31(-0.81%)
Apr 21, 2021	38.03	38.56	38.03	38.47	14,992	+0.53(+1.40%)
Apr 20, 2021	38.44	38.46	37.78	37.93	19,162	-0.63(-1.65%)
Apr 19, 2021	38.84	38.84	38.45	38.57	14,135	-0.27(-0.71%)
Apr 16, 2021	38.82	38.84	38.61	38.84	10,454	+0.27(+0.69%)
Apr 15, 2021	38.67	38.71	38.36	38.58	15,579	+0.08(+0.22%)
Apr 14, 2021	38.11	38.60	38.11	38.49	14,220	+0.38(+0.99%)
Apr 13, 2021	38.19	38.23	37.90	38.11	48,347	+0.07(+0.17%)
Apr 12, 2021	38.07	38.16	37.98	38.05	15,118	-0.14(-0.38%)
Apr 09, 2021	38.01	38.19	37.99	38.19	7,814	+0.22(+0.58%)
Apr 08, 2021	38.08	38.08	37.71	37.97	14,708	-0.03(-0.07%)
Apr 07, 2021	38.35	38.36	37.89	38.00	34,718	-0.27(-0.69%)
Apr 06, 2021	38.15	38.51	38.15	38.27	25,004	+0.06(+0.16%)
Apr 05, 2021	38.25	38.41	38.18	38.21	26,012	+0.19(+0.51%)
Apr 01, 2021	37.91	38.02	37.76	38.01	11,193	+0.13(+0.35%)
Mar 31, 2021	37.94	38.13	37.63	37.88	16,130	-0.06(-0.15%)
Mar 30, 2021	37.72	38.03	37.72	37.93	19,078	+0.18(+0.48%)
Mar 29, 2021	37.93	38.13	37.72	37.75	12,636	-0.18(-0.49%)
Mar 26, 2021	37.62	37.94	37.62	37.94	14,467	+0.57(+1.53%)
Mar 25, 2021	36.88	37.41	36.54	37.37	14,974	+0.39(+1.05%)
Mar 24, 2021	36.82	37.39	36.82	36.98	18,086	+0.17(+0.45%)
Mar 23, 2021	37.73	37.73	36.68	36.81	18,014	-1.06(-2.79%)
Mar 22, 2021	38.06	38.06	37.66	37.87	13,233	-0.19(-0.50%)
Mar 19, 2021	38.19	38.20	37.76	38.06	22,915	-0.17(-0.45%)
Mar 18, 2021	38.27	38.86	38.20	38.23	27,037	-0.36(-0.92%)
Mar 17, 2021	38.09	38.61	38.07	38.58	40,694	+0.36(+0.95%)
Mar 16, 2021	38.58	38.62	38.16	38.22	10,402	-0.39(-1.01%)
Mar 15, 2021	38.30	38.62	38.04	38.61	14,861	+0.37(+0.96%)
Mar 12, 2021	38.12	38.26	38.10	38.24	14,467	+0.02(+0.06%)
Mar 11, 2021	38.06	38.41	38.01	38.22	17,356	+0.36(+0.95%)
Mar 10, 2021	37.68	37.94	37.37	37.86	16,156	+0.50(+1.34%)
Mar 09, 2021	37.54	37.59	37.31	37.36	16,780	+0.14(+0.38%)
Mar 08, 2021	36.94	37.65	36.94	37.22	31,148	+0.27(+0.72%)
Mar 05, 2021	36.33	37.04	35.93	36.95	51,111	+0.88(+2.44%)
Mar 04, 2021	36.80	36.83	35.62	36.07	29,705	-0.84(-2.29%)
Mar 03, 2021	37.22	37.30	36.88	36.91	23,903	-0.36(-0.96%)
Mar 02, 2021	37.51	37.61	37.20	37.27	14,668	-0.15(-0.41%)
Mar 01, 2021	37.10	37.72	37.10	37.42	24,570	+0.92(+2.52%)
Feb 26, 2021	36.89	36.89	36.21	36.50	22,070	-0.34(-0.93%)
Feb 25, 2021	37.49	37.57	36.75	36.85	28,912	-0.62(-1.66%)
Feb 24, 2021	36.85	37.54	36.85	37.47	34,998	+0.41(+1.12%)
Feb 23, 2021	37.13	37.13	36.50	37.06	43,782	+0.04(+0.11%)
Feb 22, 2021	36.61	37.21	36.61	37.02	34,563	+0.38(+1.03%)
Feb 19, 2021	35.98	36.78	35.98	36.64	38,439	+1.20(+3.39%)
Feb 18, 2021	36.02	36.02	35.39	35.43	65,785	-0.64(-1.78%)
Feb 17, 2021	36.61	36.61	35.94	36.08	67,399	-0.33(-0.91%)
Feb 16, 2021	36.39	36.65	36.38	36.41	34,660	+0.26(+0.72%)
Feb 12, 2021	35.93	36.15	35.93	36.15	11,510	+0.19(+0.54%)
Feb 11, 2021	35.85	35.97	35.61	35.96	10,621	+0.30(+0.85%)
Feb 10, 2021	36.20	36.20	35.57	35.65	9,888	-0.24(-0.66%)
Feb 09, 2021	36.05	36.05	35.75	35.89	62,495	+0.07(+0.19%)
Feb 08, 2021	35.55	35.89	35.55	35.82	24,267	+0.70(+1.99%)
Feb 05, 2021	35.23	35.34	35.04	35.12	13,411	+0.16(+0.47%)
Feb 04, 2021	34.68	34.96	34.62	34.96	12,256	+0.35(+1.03%)
Feb 03, 2021	34.50	34.62	34.39	34.61	9,343	+0.21(+0.62%)
Feb 02, 2021	34.07	34.42	34.06	34.39	12,820	+0.69(+2.05%)

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.