Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	44.52	44.98	43.64	43.74	83,216	-0.80(-1.79%)
Apr 28, 2022	44.62	44.68	43.66	44.54	170,929	+0.14(+0.32%)
Apr 27, 2022	43.94	44.66	43.47	44.39	207,888	+0.85(+1.94%)
Apr 26, 2022	44.04	44.44	43.53	43.55	163,426	-0.66(-1.50%)
Apr 25, 2022	44.53	44.53	43.06	44.21	426,125	-1.10(-2.42%)
Apr 22, 2022	46.74	46.74	45.18	45.31	195,774	-1.51(-3.22%)
Apr 21, 2022	48.55	48.63	46.65	46.82	233,980	-1.37(-2.85%)
Apr 20, 2022	48.47	48.53	47.73	48.19	213,314	+0.12(+0.26%)
Apr 19, 2022	48.12	48.13	47.59	48.07	555,605	-0.06(-0.12%)
Apr 18, 2022	47.87	48.41	47.75	48.12	351,018	+0.22(+0.46%)
Apr 14, 2022	47.56	48.14	47.49	47.90	224,744	+0.49(+1.03%)
Apr 13, 2022	47.09	47.41	46.81	47.41	162,748	+0.58(+1.23%)
Apr 12, 2022	47.14	47.28	46.68	46.84	154,128	+0.00(+0.00%)
Apr 11, 2022	46.92	47.02	46.51	46.84	169,062	+0.07(+0.14%)
Apr 08, 2022	46.46	46.88	46.31	46.77	174,506	+0.71(+1.54%)
Apr 07, 2022	45.74	46.19	45.54	46.06	115,227	+0.45(+0.99%)
Apr 06, 2022	45.80	45.99	45.31	45.61	238,171	-0.19(-0.42%)
Apr 05, 2022	46.34	46.58	45.72	45.80	73,898	-0.34(-0.73%)
Apr 04, 2022	46.38	46.38	45.66	46.13	133,597	+0.07(+0.15%)
Apr 01, 2022	46.12	46.41	45.73	46.07	71,121	+0.37(+0.80%)
Mar 31, 2022	45.74	46.08	45.62	45.70	71,419	-0.18(-0.40%)
Mar 30, 2022	45.54	46.19	45.54	45.88	125,817	+0.49(+1.08%)
Mar 29, 2022	46.31	46.31	44.82	45.39	221,011	-1.14(-2.46%)
Mar 28, 2022	47.20	47.20	46.21	46.54	677,614	-0.55(-1.16%)
Mar 25, 2022	47.05	47.09	46.52	47.09	242,457	+0.74(+1.60%)
Mar 24, 2022	46.18	46.52	45.98	46.35	162,432	+0.47(+1.03%)
Mar 23, 2022	46.02	46.11	45.61	45.87	174,644	+0.25(+0.54%)
Mar 22, 2022	45.96	46.02	45.40	45.63	93,301	+0.09(+0.20%)
Mar 21, 2022	45.14	45.57	44.81	45.54	173,091	+1.19(+2.69%)
Mar 18, 2022	43.75	44.36	43.72	44.35	102,486	+0.62(+1.41%)
Mar 17, 2022	43.02	43.81	42.79	43.73	106,065	+1.06(+2.48%)
Mar 16, 2022	43.35	43.40	41.97	42.67	96,269	-0.01(-0.03%)
Mar 15, 2022	43.08	43.08	42.09	42.68	76,445	-0.16(-0.38%)
Mar 14, 2022	43.39	43.39	42.42	42.85	215,459	-0.16(-0.38%)
Mar 11, 2022	43.72	43.72	42.88	43.01	101,973	+0.07(+0.16%)
Mar 10, 2022	42.70	42.95	41.85	42.94	121,596	+1.09(+2.59%)
Mar 09, 2022	41.43	42.12	41.32	41.86	135,769	+0.54(+1.30%)
Mar 08, 2022	42.41	42.69	41.32	41.32	168,905	-0.90(-2.14%)
Mar 07, 2022	43.27	43.96	42.10	42.22	367,506	-0.48(-1.12%)
Mar 04, 2022	42.28	42.70	41.74	42.70	143,826	+0.39(+0.93%)
Mar 03, 2022	42.39	42.47	41.92	42.31	193,344	+0.32(+0.76%)
Mar 02, 2022	41.37	42.17	41.23	41.99	120,117	+1.16(+2.85%)
Mar 01, 2022	41.28	41.46	40.60	40.83	33,509	-0.47(-1.14%)
Feb 28, 2022	40.54	41.30	40.54	41.30	29,636	+0.47(+1.15%)
Feb 25, 2022	40.27	40.83	39.93	40.83	19,257	+1.20(+3.03%)
Feb 24, 2022	38.80	39.66	38.44	39.63	34,080	+0.19(+0.49%)
Feb 23, 2022	40.29	40.29	39.44	39.44	18,199	-0.46(-1.16%)
Feb 22, 2022	40.47	40.71	39.90	39.90	54,362	-0.88(-2.17%)
Feb 18, 2022				40.78	0	-0.58(-1.40%)
Feb 17, 2022	41.64	41.72	41.25	41.36	134,821	-0.36(-0.86%)
Feb 16, 2022	41.37	41.76	41.32	41.72	14,286	+0.31(+0.74%)
Feb 15, 2022	41.12	41.54	41.03	41.41	29,043	+0.40(+0.98%)
Feb 14, 2022	41.48	41.48	40.65	41.01	34,431	-0.54(-1.30%)
Feb 11, 2022	41.52	41.95	41.22	41.55	20,754	+0.03(+0.07%)
Feb 10, 2022	41.35	42.17	41.32	41.52	15,032	-0.04(-0.09%)
Feb 09, 2022	41.36	41.58	41.36	41.56	82,060	+0.71(+1.74%)
Feb 08, 2022	40.40	40.87	40.33	40.85	7,986	+0.82(+2.05%)
Feb 07, 2022	40.04	40.30	39.93	40.03	14,317	+0.16(+0.40%)
Feb 04, 2022	39.66	40.06	39.50	39.87	5,184	+0.04(+0.09%)
Feb 03, 2022	40.05	40.19	39.83	39.83	5,673	-0.49(-1.21%)
Feb 02, 2022	40.17	40.36	39.91	40.32	9,889	+0.11(+0.27%)

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.