Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	37.01	37.05	36.73	36.80	7,179	-0.68(-1.82%)
Nov 07, 2024	37.42	37.56	37.30	37.48	25,783	-0.01(-0.02%)
Nov 06, 2024	37.84	37.94	37.23	37.49	5,733	+0.02(+0.04%)
Nov 05, 2024	37.15	37.47	37.15	37.47	3,347	+0.14(+0.37%)
Nov 04, 2024	37.29	37.52	37.26	37.34	8,554	+0.33(+0.89%)
Nov 01, 2024	37.21	37.29	37.00	37.00	9,426	-0.07(-0.18%)
Oct 31, 2024	37.24	37.30	37.07	37.07	13,176	-0.26(-0.70%)
Oct 30, 2024	37.11	37.58	37.11	37.33	11,494	+0.11(+0.29%)
Oct 29, 2024	37.44	37.50	37.22	37.22	10,158	-0.33(-0.87%)
Oct 28, 2024	37.53	37.62	37.37	37.55	6,417	+0.29(+0.78%)
Oct 25, 2024	37.40	37.63	37.26	37.26	49,970	-0.12(-0.33%)
Oct 24, 2024	37.31	37.38	37.16	37.38	5,225	+0.13(+0.35%)
Oct 23, 2024	37.01	37.26	37.01	37.25	4,928	+0.08(+0.22%)
Oct 22, 2024	37.12	37.19	36.87	37.17	57,391	-0.06(-0.16%)
Oct 21, 2024	37.38	37.44	37.17	37.23	17,533	-0.25(-0.68%)
Oct 18, 2024	37.56	37.56	37.42	37.48	2,686	+0.07(+0.19%)
Oct 17, 2024	37.49	37.49	37.24	37.41	12,137	-0.15(-0.39%)
Oct 16, 2024	37.24	37.58	37.24	37.55	3,335	+0.37(+0.99%)
Oct 15, 2024	37.49	37.55	37.19	37.19	22,527	-0.43(-1.15%)
Oct 14, 2024	37.60	37.62	37.44	37.62	4,752	-0.09(-0.23%)
Oct 11, 2024	37.52	37.77	37.52	37.71	5,297	+0.23(+0.60%)
Oct 10, 2024	37.35	37.48	37.25	37.48	8,854	+0.14(+0.37%)
Oct 09, 2024	37.17	37.51	37.17	37.34	5,561	+0.09(+0.25%)
Oct 08, 2024	37.48	37.48	37.17	37.25	31,427	-0.55(-1.46%)
Oct 07, 2024	37.93	37.93	37.70	37.80	7,209	-0.18(-0.47%)
Oct 04, 2024	37.97	38.02	37.90	37.98	13,248	+0.16(+0.42%)
Oct 03, 2024	37.98	37.98	37.64	37.82	1,925	-0.34(-0.89%)
Oct 02, 2024	38.10	38.39	38.10	38.16	7,212	+0.08(+0.21%)
Oct 01, 2024	38.00	38.22	37.82	38.08	10,383	+0.04(+0.11%)
Sep 30, 2024	37.95	38.10	37.92	38.04	9,645	-0.00(-0.01%)
Sep 27, 2024	37.87	38.26	37.78	38.04	7,422	+0.33(+0.88%)
Sep 26, 2024	37.42	37.83	37.42	37.71	40,084	+0.59(+1.60%)
Sep 25, 2024	37.56	37.60	37.09	37.12	4,558	-0.47(-1.25%)
Sep 24, 2024	37.50	37.68	37.46	37.59	8,108	+0.29(+0.77%)
Sep 23, 2024	37.15	37.31	37.15	37.30	7,574	+0.14(+0.37%)
Sep 20, 2024	37.32	37.32	37.06	37.17	2,785	-0.35(-0.94%)
Sep 19, 2024	37.33	37.62	37.22	37.52	10,869	+0.65(+1.75%)
Sep 18, 2024	36.75	37.24	36.75	36.87	4,465	+0.15(+0.41%)
Sep 17, 2024	36.65	36.89	36.63	36.72	11,923	+0.14(+0.39%)
Sep 16, 2024	36.71	36.71	36.39	36.58	6,163	+0.08(+0.21%)
Sep 13, 2024	36.18	36.50	36.18	36.50	13,081	+0.47(+1.31%)
Sep 12, 2024	35.86	36.06	35.75	36.03	10,233	+0.12(+0.35%)
Sep 11, 2024	35.79	35.91	35.34	35.91	39,044	+0.02(+0.04%)
Sep 10, 2024	36.07	36.07	35.74	35.89	4,421	-0.24(-0.66%)
Sep 09, 2024	36.11	36.26	36.06	36.13	8,792	+0.21(+0.59%)
Sep 06, 2024	36.11	36.38	35.91	35.92	13,991	-0.31(-0.86%)
Sep 05, 2024	36.52	36.71	36.19	36.23	11,575	-0.29(-0.79%)
Sep 04, 2024	36.28	36.77	36.28	36.52	61,593	+0.21(+0.58%)

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.