Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	23.24	23.37	23.15	23.34	2,083	+0.27(+1.17%)
Jun 29, 2020	22.90	23.07	22.90	23.07	2,598	+0.29(+1.28%)
Jun 26, 2020	23.23	23.23	22.74	22.78	4,687	-0.47(-2.02%)
Jun 25, 2020	22.89	23.25	22.86	23.25	3,906	+0.31(+1.35%)
Jun 24, 2020	23.32	23.32	22.91	22.94	2,716	-0.65(-2.75%)
Jun 23, 2020	23.71	23.73	23.59	23.59	7,336	+0.06(+0.24%)
Jun 22, 2020	23.63	23.63	23.35	23.53	5,734	+0.05(+0.20%)
Jun 19, 2020	23.99	23.99	23.39	23.48	3,515	-0.03(-0.15%)
Jun 18, 2020	23.48	23.63	23.48	23.52	2,190	-0.11(-0.45%)
Jun 17, 2020	23.72	23.79	23.63	23.63	6,925	-0.04(-0.15%)
Jun 16, 2020	24.00	24.00	23.63	23.66	4,269	+0.36(+1.53%)
Jun 15, 2020	22.73	23.38	22.73	23.30	3,267	-0.09(-0.39%)
Jun 12, 2020	23.50	23.61	23.05	23.39	5,054	+0.45(+1.95%)
Jun 11, 2020	24.13	24.13	22.93	22.95	7,424	-1.46(-5.97%)
Jun 10, 2020	24.90	24.90	24.39	24.40	3,051	-0.38(-1.52%)
Jun 09, 2020	24.72	24.82	24.52	24.78	9,938	-0.24(-0.96%)
Jun 08, 2020	24.92	25.05	24.85	25.02	3,317	+0.30(+1.20%)
Jun 05, 2020	24.18	24.92	24.18	24.72	5,592	+0.66(+2.73%)
Jun 04, 2020	23.78	24.07	23.78	24.07	5,501	+0.07(+0.28%)
Jun 03, 2020	24.02	24.04	23.99	24.00	8,904	+0.53(+2.24%)
Jun 02, 2020	23.16	23.52	23.16	23.47	37,927	+0.52(+2.25%)
Jun 01, 2020	22.66	23.03	22.66	22.96	8,433	+0.16(+0.69%)
May 29, 2020	22.56	22.87	22.54	22.80	31,834	+0.02(+0.08%)
May 28, 2020	22.96	23.02	22.78	22.78	4,233	+0.07(+0.33%)
May 27, 2020	22.54	22.71	22.48	22.71	6,492	+0.51(+2.30%)
May 26, 2020	21.95	22.39	21.95	22.19	8,922	+0.66(+3.09%)
May 22, 2020	21.64	21.64	21.50	21.53	645	-0.11(-0.52%)
May 21, 2020	21.84	21.84	21.61	21.64	3,520	-0.13(-0.60%)
May 20, 2020	21.65	21.80	21.65	21.77	5,026	+0.44(+2.07%)
May 19, 2020	21.35	21.55	21.32	21.33	13,170	-0.27(-1.26%)
May 18, 2020	21.11	21.64	21.11	21.60	3,725	+1.01(+4.89%)
May 15, 2020	20.68	20.68	20.55	20.60	2,366	-0.09(-0.42%)
May 14, 2020	20.55	20.68	19.98	20.68	6,043	-0.01(-0.03%)
May 13, 2020	20.91	20.91	20.68	20.69	1,607	-0.31(-1.46%)
May 12, 2020	21.38	21.53	21.00	21.00	3,977	-0.36(-1.70%)
May 11, 2020	21.65	21.65	21.26	21.36	7,684	-0.34(-1.59%)
May 08, 2020	21.67	21.72	21.67	21.70	2,581	+0.41(+1.94%)
May 07, 2020	21.32	21.38	21.29	21.29	1,822	+0.30(+1.44%)
May 06, 2020	21.16	21.18	20.99	20.99	2,541	-0.31(-1.44%)
May 05, 2020	21.41	21.50	21.27	21.29	2,539	+0.32(+1.54%)
May 04, 2020	20.90	21.01	20.80	20.97	3,763	-0.14(-0.65%)
May 01, 2020	21.16	21.16	21.11	21.11	1,183	-0.70(-3.23%)
Apr 30, 2020	21.96	21.96	21.77	21.81	6,543	-0.46(-2.06%)
Apr 29, 2020	22.08	22.34	22.05	22.27	3,221	+0.51(+2.35%)
Apr 28, 2020	22.04	22.04	21.76	21.76	1,500	+0.20(+0.91%)
Apr 27, 2020	21.50	21.56	21.34	21.56	8,499	+0.30(+1.40%)
Apr 24, 2020	21.39	21.39	20.97	21.26	8,388	+0.12(+0.58%)
Apr 23, 2020	21.23	21.23	21.14	21.14	1,021	+0.23(+1.12%)
Apr 22, 2020	20.76	20.91	20.76	20.91	4,648	+0.39(+1.92%)
Apr 21, 2020	20.62	20.66	20.43	20.51	3,206	-0.54(-2.57%)
Apr 20, 2020	21.24	21.38	21.05	21.05	4,218	-0.28(-1.33%)
Apr 17, 2020	21.28	21.34	21.16	21.34	2,473	+0.65(+3.14%)
Apr 16, 2020	20.93	20.93	20.53	20.69	4,055	-0.15(-0.72%)
Apr 15, 2020	21.16	21.16	20.66	20.84	2,421	-0.63(-2.95%)
Apr 14, 2020	21.76	21.76	21.40	21.47	14,665	+0.11(+0.50%)
Apr 13, 2020	21.90	21.90	21.10	21.37	10,923	-0.50(-2.30%)
Apr 09, 2020	21.51	21.94	21.51	21.87	9,786	+0.38(+1.75%)
Apr 08, 2020	21.33	21.49	21.10	21.49	6,233	+0.44(+2.10%)
Apr 07, 2020	21.47	21.76	21.05	21.05	4,530	+0.09(+0.42%)
Apr 06, 2020	20.36	20.96	20.36	20.96	4,791	+1.26(+6.39%)
Apr 03, 2020	19.64	19.70	19.57	19.70	3,118	-0.36(-1.81%)
Apr 02, 2020	19.73	20.20	19.67	20.07	11,222	+0.38(+1.94%)

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.