Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	36.29	36.40	35.93	35.99	47,189	-0.38(-1.03%)
Jan 30, 2024	36.23	36.43	35.99	36.37	113,723	-0.14(-0.39%)
Jan 29, 2024	36.18	36.51	36.10	36.51	17,813	+0.38(+1.05%)
Jan 26, 2024	36.00	36.25	36.00	36.13	25,843	+0.15(+0.42%)
Jan 25, 2024	36.07	36.11	35.70	35.98	9,208	+0.11(+0.31%)
Jan 24, 2024	36.10	36.16	35.87	35.87	15,774	+0.01(+0.03%)
Jan 23, 2024	35.76	36.07	35.73	35.86	146,296	+0.09(+0.26%)
Jan 22, 2024	35.96	36.05	35.70	35.77	28,663	-0.71(-1.96%)
Jan 19, 2024	36.26	36.56	36.11	36.48	31,401	+0.21(+0.57%)
Jan 18, 2024	36.22	36.33	36.01	36.27	19,974	+0.08(+0.22%)
Jan 17, 2024	36.33	36.36	36.11	36.19	14,808	-0.34(-0.92%)
Jan 16, 2024	36.60	36.73	36.50	36.53	16,523	-0.40(-1.09%)
Jan 12, 2024	37.29	37.38	36.91	36.93	13,774	-0.17(-0.45%)
Jan 11, 2024	37.27	37.27	37.02	37.10	11,848	-0.13(-0.35%)
Jan 10, 2024	37.29	37.36	37.10	37.23	98,504	-0.08(-0.21%)
Jan 09, 2024	37.66	37.66	37.26	37.31	24,998	-0.52(-1.37%)
Jan 08, 2024	37.57	37.83	37.31	37.83	16,161	+0.10(+0.27%)
Jan 05, 2024	37.63	38.00	37.60	37.73	25,451	-0.03(-0.08%)
Jan 04, 2024	37.96	38.10	37.75	37.76	17,984	-0.11(-0.28%)
Jan 03, 2024	38.04	38.11	37.83	37.86	34,106	-0.38(-1.00%)
Jan 02, 2024	38.03	38.50	37.98	38.24	78,922	+0.05(+0.14%)
Dec 29, 2023	38.33	38.33	38.05	38.19	26,302	+0.01(+0.03%)
Dec 28, 2023	38.17	38.33	38.10	38.18	89,248	-0.00(-0.00%)
Dec 27, 2023	38.12	38.24	37.99	38.18	97,103	+0.04(+0.10%)
Dec 26, 2023	37.82	38.17	37.78	38.14	27,095	+0.37(+0.98%)
Dec 22, 2023	37.72	37.97	37.72	37.77	28,361	+0.18(+0.48%)
Dec 21, 2023	37.41	37.62	37.31	37.59	47,741	+0.39(+1.05%)
Dec 20, 2023	37.74	37.75	37.20	37.20	110,473	-0.70(-1.85%)
Dec 19, 2023	37.34	37.92	37.34	37.90	15,662	+0.65(+1.75%)
Dec 18, 2023	37.37	37.46	37.14	37.25	37,467	+0.01(+0.03%)
Dec 15, 2023	37.52	37.52	37.13	37.24	80,015	-0.32(-0.85%)
Dec 14, 2023	37.11	37.89	37.11	37.56	54,079	+0.65(+1.75%)
Dec 13, 2023	35.73	36.91	35.73	36.91	47,358	+1.00(+2.79%)
Dec 12, 2023	36.17	36.17	35.70	35.91	34,139	-0.41(-1.13%)
Dec 11, 2023	36.25	36.36	36.15	36.32	44,901	+0.07(+0.19%)
Dec 08, 2023	36.11	36.38	36.06	36.25	33,758	-0.03(-0.08%)
Dec 07, 2023	36.14	36.33	35.98	36.28	124,695	+0.24(+0.66%)
Dec 06, 2023	36.09	36.34	36.02	36.04	32,780	+0.12(+0.33%)
Dec 05, 2023	36.29	36.29	35.93	35.93	25,295	-0.51(-1.39%)
Dec 04, 2023	36.51	36.79	36.37	36.43	64,218	-0.30(-0.82%)
Dec 01, 2023	36.08	36.73	36.08	36.73	49,971	+0.57(+1.58%)
Nov 30, 2023	36.22	36.29	36.01	36.16	37,031	+0.04(+0.11%)
Nov 29, 2023	36.25	36.30	36.01	36.12	67,914	-0.04(-0.11%)
Nov 28, 2023	36.11	36.31	36.01	36.16	20,860	+0.07(+0.19%)
Nov 27, 2023	36.39	36.39	36.07	36.09	21,752	-0.40(-1.11%)
Nov 24, 2023	36.33	36.65	36.33	36.50	5,936	+0.07(+0.19%)
Nov 22, 2023	36.11	36.47	35.90	36.43	36,188	-0.14(-0.38%)
Nov 21, 2023	36.63	36.65	36.49	36.57	14,317	-0.09(-0.24%)
Nov 20, 2023	36.69	36.80	36.63	36.66	16,793	-0.09(-0.24%)
Nov 17, 2023	36.73	36.74	36.55	36.74	28,918	+0.30(+0.81%)
Nov 16, 2023	36.76	36.79	36.33	36.45	13,381	-0.36(-0.99%)
Nov 15, 2023	36.47	36.94	36.47	36.81	14,598	+0.43(+1.19%)
Nov 14, 2023	35.92	36.66	35.92	36.38	127,714	+0.72(+2.02%)
Nov 13, 2023	35.41	35.67	35.33	35.66	22,848	+0.12(+0.33%)
Nov 10, 2023	35.53	35.54	35.28	35.54	13,754	+0.03(+0.08%)
Nov 09, 2023	35.89	36.01	35.46	35.51	38,069	-0.23(-0.63%)
Nov 08, 2023	35.81	36.07	35.74	35.74	15,627	+0.00(+0.00%)
Nov 07, 2023	35.80	35.83	35.66	35.74	32,113	-0.51(-1.41%)
Nov 06, 2023	36.48	36.48	36.17	36.25	16,622	-0.46(-1.24%)
Nov 03, 2023	36.36	36.81	36.36	36.70	21,289	+0.58(+1.61%)
Nov 02, 2023	35.76	36.13	35.76	36.12	39,779	+0.55(+1.55%)

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.