Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	38.04	38.30	37.70	37.83	76,029	-0.23(-0.61%)
Sep 29, 2022	38.46	38.50	37.65	38.06	223,484	-0.79(-2.04%)
Sep 28, 2022	37.89	39.83	37.85	38.85	314,748	+0.87(+2.29%)
Sep 27, 2022	38.04	38.51	37.72	37.98	49,881	+0.32(+0.85%)
Sep 26, 2022	37.83	38.42	37.59	37.66	55,070	-0.49(-1.29%)
Sep 23, 2022	39.13	39.13	37.78	38.15	183,263	-1.73(-4.34%)
Sep 22, 2022	40.22	40.39	39.85	39.88	44,594	-0.17(-0.43%)
Sep 21, 2022	40.73	40.88	40.03	40.06	27,389	-0.47(-1.17%)
Sep 20, 2022	40.60	40.67	40.16	40.53	31,746	-0.41(-0.99%)
Sep 19, 2022	39.72	41.01	39.72	40.94	48,085	+0.79(+1.97%)
Sep 16, 2022	40.43	40.43	39.74	40.15	60,341	-0.63(-1.54%)
Sep 15, 2022	41.23	41.33	40.71	40.77	47,162	-0.62(-1.49%)
Sep 14, 2022	41.28	41.50	41.02	41.39	111,454	+0.15(+0.38%)
Sep 13, 2022	41.39	42.08	41.13	41.24	43,794	-0.85(-2.02%)
Sep 12, 2022	42.75	42.75	41.78	42.09	64,784	-0.32(-0.75%)
Sep 09, 2022	42.23	42.53	42.10	42.41	128,872	+0.72(+1.74%)
Sep 08, 2022	41.16	41.75	41.07	41.68	93,715	+0.19(+0.47%)
Sep 07, 2022	40.74	41.54	40.52	41.49	41,971	+0.43(+1.04%)
Sep 06, 2022	41.75	41.80	40.90	41.06	62,299	-0.42(-1.00%)
Sep 02, 2022	41.88	42.14	41.42	41.48	154,930	+0.03(+0.08%)
Sep 01, 2022	41.40	41.51	40.99	41.45	167,432	-0.41(-0.98%)
Aug 31, 2022	42.27	42.27	41.80	41.86	82,186	-0.48(-1.14%)
Aug 30, 2022	43.43	43.49	42.21	42.34	201,753	-1.12(-2.58%)
Aug 29, 2022	43.31	43.76	43.08	43.46	91,820	-0.06(-0.13%)
Aug 26, 2022	44.48	44.53	43.47	43.52	331,031	-0.71(-1.60%)
Aug 25, 2022	43.49	44.27	43.49	44.22	198,597	+0.93(+2.14%)
Aug 24, 2022	42.79	43.32	42.74	43.30	168,313	+0.56(+1.31%)
Aug 23, 2022	42.14	42.96	42.14	42.74	92,779	+0.75(+1.80%)
Aug 22, 2022	41.59	42.16	41.56	41.98	34,520	-0.16(-0.39%)
Aug 19, 2022	42.15	42.23	41.83	42.15	50,211	-0.40(-0.93%)
Aug 18, 2022	42.46	42.67	42.37	42.54	55,220	+0.03(+0.07%)
Aug 17, 2022	42.46	42.64	42.17	42.51	30,740	-0.13(-0.29%)
Aug 16, 2022	42.20	42.79	42.20	42.64	43,411	+0.22(+0.52%)
Aug 15, 2022	42.10	42.47	42.00	42.42	47,572	-0.24(-0.57%)
Aug 12, 2022	42.16	42.73	42.04	42.66	33,166	+0.71(+1.68%)
Aug 11, 2022	41.97	42.34	41.90	41.95	51,781	+0.27(+0.65%)
Aug 10, 2022	41.53	41.80	41.34	41.68	47,765	+0.77(+1.89%)
Aug 09, 2022	40.80	41.16	40.80	40.91	43,948	+0.13(+0.31%)
Aug 08, 2022	40.88	41.22	40.70	40.78	29,588	+0.24(+0.60%)
Aug 05, 2022	39.93	40.61	39.89	40.54	24,620	+0.28(+0.70%)
Aug 04, 2022	40.15	40.44	39.86	40.26	68,165	+0.05(+0.12%)
Aug 03, 2022	40.28	40.37	39.93	40.21	57,250	+0.06(+0.14%)
Aug 02, 2022	40.38	40.65	39.94	40.16	64,696	-0.31(-0.76%)
Aug 01, 2022	40.60	40.60	40.20	40.46	91,427	-0.15(-0.38%)
Jul 29, 2022	39.95	40.73	39.95	40.62	100,542	+0.84(+2.10%)
Jul 28, 2022	39.76	39.96	39.29	39.78	39,755	+0.21(+0.53%)
Jul 27, 2022	39.06	39.71	38.74	39.58	62,660	+0.68(+1.74%)
Jul 26, 2022	39.01	39.22	38.74	38.90	67,695	-0.09(-0.22%)
Jul 25, 2022	38.23	38.99	38.23	38.99	72,190	+0.99(+2.59%)
Jul 22, 2022	38.43	38.61	37.91	38.00	63,586	-0.28(-0.73%)
Jul 21, 2022	38.01	38.28	37.77	38.28	88,584	+0.14(+0.35%)
Jul 20, 2022	38.07	38.22	37.80	38.14	44,843	+0.08(+0.20%)
Jul 19, 2022	37.13	38.07	37.13	38.07	60,547	+1.27(+3.44%)
Jul 18, 2022	37.00	37.52	36.75	36.80	137,128	+0.20(+0.55%)
Jul 15, 2022	36.44	36.76	36.27	36.60	148,341	+0.37(+1.01%)
Jul 14, 2022	36.16	36.28	35.78	36.23	94,273	-0.77(-2.09%)
Jul 13, 2022	36.55	37.22	36.53	37.00	29,967	+0.05(+0.13%)
Jul 12, 2022	36.89	37.34	36.87	36.96	31,546	-0.26(-0.70%)
Jul 11, 2022	37.31	37.45	37.16	37.22	36,363	-0.39(-1.03%)
Jul 08, 2022	37.75	37.85	37.33	37.60	21,038	-0.10(-0.26%)
Jul 07, 2022	37.19	37.79	37.19	37.70	61,272	+1.14(+3.12%)
Jul 06, 2022	36.69	36.84	36.06	36.56	86,615	-0.29(-0.79%)
Jul 05, 2022	37.15	37.15	36.41	36.85	212,844	-1.03(-2.73%)

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.