Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	44.53	45.00	43.65	43.76	83,189	-0.80(-1.79%)
Apr 28, 2022	44.63	44.70	43.68	44.55	170,873	+0.14(+0.32%)
Apr 27, 2022	43.96	44.68	43.49	44.41	207,820	+0.85(+1.94%)
Apr 26, 2022	44.05	44.46	43.54	43.56	163,373	-0.66(-1.50%)
Apr 25, 2022	44.54	44.54	43.08	44.23	425,986	-1.10(-2.42%)
Apr 22, 2022	46.75	46.75	45.20	45.32	195,710	-1.51(-3.22%)
Apr 21, 2022	48.56	48.65	46.67	46.83	233,903	-1.37(-2.85%)
Apr 20, 2022	48.48	48.54	47.74	48.21	213,244	+0.12(+0.26%)
Apr 19, 2022	48.14	48.15	47.60	48.08	555,424	-0.06(-0.12%)
Apr 18, 2022	47.89	48.43	47.76	48.14	350,903	+0.22(+0.46%)
Apr 14, 2022	47.57	48.16	47.50	47.92	224,670	+0.49(+1.03%)
Apr 13, 2022	47.10	47.43	46.82	47.43	162,695	+0.58(+1.23%)
Apr 12, 2022	47.16	47.29	46.70	46.85	154,077	+0.00(+0.00%)
Apr 11, 2022	46.94	47.03	46.52	46.85	169,007	+0.07(+0.14%)
Apr 08, 2022	46.48	46.90	46.33	46.78	174,449	+0.71(+1.54%)
Apr 07, 2022	45.76	46.21	45.55	46.07	115,189	+0.45(+0.99%)
Apr 06, 2022	45.81	46.00	45.33	45.62	238,094	-0.19(-0.42%)
Apr 05, 2022	46.35	46.59	45.74	45.81	73,874	-0.34(-0.73%)
Apr 04, 2022	46.40	46.40	45.68	46.15	133,554	+0.07(+0.15%)
Apr 01, 2022	46.14	46.42	45.75	46.08	71,098	+0.37(+0.80%)
Mar 31, 2022	45.76	46.09	45.63	45.72	71,396	-0.18(-0.40%)
Mar 30, 2022	45.55	46.21	45.55	45.90	125,776	+0.49(+1.08%)
Mar 29, 2022	46.32	46.32	44.83	45.41	220,939	-1.14(-2.46%)
Mar 28, 2022	47.22	47.22	46.22	46.55	677,393	-0.55(-1.16%)
Mar 25, 2022	47.06	47.10	46.53	47.10	242,378	+0.74(+1.60%)
Mar 24, 2022	46.20	46.53	46.00	46.36	162,379	+0.47(+1.03%)
Mar 23, 2022	46.03	46.13	45.62	45.89	174,587	+0.25(+0.54%)
Mar 22, 2022	45.98	46.03	45.42	45.64	93,270	+0.09(+0.20%)
Mar 21, 2022	45.16	45.58	44.82	45.55	173,034	+1.19(+2.69%)
Mar 18, 2022	43.77	44.37	43.73	44.36	102,452	+0.62(+1.41%)
Mar 17, 2022	43.03	43.83	42.80	43.75	106,030	+1.06(+2.48%)
Mar 16, 2022	43.36	43.41	41.99	42.69	96,237	-0.01(-0.03%)
Mar 15, 2022	43.09	43.09	42.10	42.70	76,420	-0.16(-0.38%)
Mar 14, 2022	43.40	43.40	42.43	42.86	215,389	-0.16(-0.38%)
Mar 11, 2022	43.74	43.74	42.89	43.03	101,939	+0.07(+0.16%)
Mar 10, 2022	42.72	42.97	41.86	42.96	121,556	+1.09(+2.59%)
Mar 09, 2022	41.44	42.13	41.33	41.87	135,725	+0.54(+1.30%)
Mar 08, 2022	42.42	42.71	41.33	41.33	168,850	-0.90(-2.14%)
Mar 07, 2022	43.28	43.98	42.11	42.24	367,386	-0.48(-1.13%)
Mar 04, 2022	42.29	42.72	41.76	42.72	143,779	+0.39(+0.93%)
Mar 03, 2022	42.40	42.49	41.93	42.32	193,281	+0.32(+0.76%)
Mar 02, 2022	41.38	42.18	41.24	42.01	120,077	+1.16(+2.85%)
Mar 01, 2022	41.30	41.48	40.61	40.84	33,498	-0.47(-1.14%)
Feb 28, 2022	40.55	41.31	40.55	41.31	29,627	+0.47(+1.15%)
Feb 25, 2022	40.29	40.84	39.94	40.84	19,251	+1.20(+3.03%)
Feb 24, 2022	38.81	39.67	38.45	39.64	34,069	+0.19(+0.49%)
Feb 23, 2022	40.30	40.30	39.45	39.45	18,193	-0.46(-1.16%)
Feb 22, 2022	40.49	40.73	39.91	39.91	54,344	-0.88(-2.17%)
Feb 18, 2022				40.80	0	-0.58(-1.40%)
Feb 17, 2022	41.65	41.74	41.27	41.38	134,777	-0.36(-0.86%)
Feb 16, 2022	41.38	41.78	41.33	41.73	14,281	+0.31(+0.74%)
Feb 15, 2022	41.13	41.55	41.05	41.43	29,034	+0.40(+0.98%)
Feb 14, 2022	41.50	41.50	40.66	41.03	34,420	-0.54(-1.30%)
Feb 11, 2022	41.54	41.97	41.24	41.56	20,748	+0.03(+0.07%)
Feb 10, 2022	41.36	42.18	41.33	41.54	15,027	-0.04(-0.09%)
Feb 09, 2022	41.37	41.60	41.37	41.57	82,033	+0.71(+1.74%)
Feb 08, 2022	40.41	40.88	40.34	40.86	7,983	+0.82(+2.05%)
Feb 07, 2022	40.05	40.31	39.94	40.04	14,312	+0.16(+0.40%)
Feb 04, 2022	39.67	40.07	39.52	39.88	5,182	+0.04(+0.09%)
Feb 03, 2022	40.06	40.21	39.84	39.85	5,671	-0.49(-1.21%)
Feb 02, 2022	40.18	40.37	39.92	40.33	9,886	+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.