Skip to main content

Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

37.34 -0.31 (-0.82%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 20.54 20.54 20.43 20.49 2,237 +0.01(+0.05%)
May 27, 2016 20.54 20.48 20.48 20.48 1,046 -0.06(-0.29%)
May 26, 2016 20.62 20.64 20.49 20.54 8,984 +0.05(+0.25%)
May 25, 2016 20.49 20.54 20.42 20.48 5,219 +0.25(+1.24%)
May 24, 2016 20.08 20.39 20.02 20.23 4,362 +0.13(+0.64%)
May 23, 2016 20.03 20.12 20.03 20.11 5,957 +0.22(+1.11%)
May 20, 2016 19.87 19.94 19.87 19.88 2,644 +0.07(+0.36%)
May 19, 2016 19.77 19.89 19.66 19.81 19,689 +0.18(+0.90%)
May 18, 2016 19.80 19.80 19.64 19.64 3,436 -0.24(-1.19%)
May 17, 2016 19.81 20.08 19.81 19.87 4,164 -0.02(-0.09%)
May 16, 2016 19.79 19.95 19.79 19.89 3,381 +0.13(+0.67%)
May 13, 2016 19.82 19.82 19.73 19.76 8,829 -0.21(-1.05%)
May 12, 2016 20.07 20.21 19.92 19.97 2,159 +0.15(+0.76%)
May 11, 2016 19.73 19.82 19.72 19.82 1,553 +0.10(+0.52%)
May 10, 2016 19.58 19.74 19.48 19.71 3,412 +0.22(+1.13%)
May 09, 2016 19.56 19.66 19.49 19.49 1,631 -0.09(-0.45%)
May 06, 2016 19.56 19.68 19.55 19.58 2,151 -0.06(-0.32%)
May 05, 2016 19.74 19.78 19.64 19.64 3,271 -0.16(-0.81%)
May 04, 2016 19.96 19.96 19.71 19.80 2,897 -0.15(-0.78%)
May 03, 2016 20.47 20.47 19.93 19.96 40,841 -0.28(-1.40%)
May 02, 2016 20.29 20.29 19.99 20.24 25,924 +0.12(+0.62%)
Apr 29, 2016 20.16 20.16 19.91 20.12 21,581 -0.12(-0.57%)
Apr 28, 2016 20.11 20.23 20.11 20.23 904 +0.02(+0.09%)
Apr 27, 2016 20.21 20.22 20.09 20.22 6,403 +0.11(+0.56%)
Apr 26, 2016 20.12 20.12 19.99 20.11 2,761 +0.10(+0.52%)
Apr 25, 2016 20.09 20.09 19.92 20.00 3,425 -0.05(-0.27%)
Apr 22, 2016 20.07 20.13 20.01 20.06 12,273 +0.08(+0.40%)
Apr 21, 2016 20.23 20.23 19.98 19.98 5,842 -0.23(-1.16%)
Apr 20, 2016 20.04 20.21 20.04 20.21 5,715 +0.33(+1.67%)
Apr 19, 2016 19.58 19.88 19.58 19.88 4,061 +0.38(+1.97%)
Apr 18, 2016 19.35 19.50 19.33 19.50 3,754 +0.19(+0.99%)
Apr 15, 2016 19.19 19.30 19.19 19.30 1,476 +0.01(+0.08%)
Apr 14, 2016 19.46 19.46 19.23 19.29 2,824 -0.07(-0.36%)
Apr 13, 2016 19.23 19.36 19.23 19.36 3,752 +0.27(+1.40%)
Apr 12, 2016 18.91 19.14 18.91 19.09 1,379 +0.26(+1.37%)
Apr 11, 2016 18.94 19.02 18.83 18.83 2,767 -0.19(-0.99%)
Apr 08, 2016 19.04 19.07 19.02 19.02 5,082 +0.27(+1.42%)
Apr 07, 2016 18.79 18.80 18.76 18.76 2,632 -0.12(-0.64%)
Apr 06, 2016 18.76 18.89 18.66 18.88 29,677 +0.09(+0.50%)
Apr 05, 2016 18.81 18.83 18.58 18.78 12,356 -0.15(-0.81%)
Apr 04, 2016 18.98 18.99 18.94 18.94 1,231 -0.21(-1.07%)
Apr 01, 2016 18.95 19.14 18.84 19.14 55,411 -0.09(-0.46%)
Mar 31, 2016 19.18 19.23 19.18 19.23 2,239 -0.27(-1.37%)
Mar 30, 2016 19.61 19.61 19.47 19.50 2,482 +0.10(+0.53%)
Mar 29, 2016 19.04 19.39 19.04 19.39 2,645 +0.19(+0.99%)
Mar 28, 2016 18.92 19.22 18.92 19.20 4,197 +0.13(+0.69%)
Mar 24, 2016 19.09 19.07 19.07 19.07 2,209 -0.23(-1.21%)
Mar 23, 2016 19.34 19.34 19.25 19.31 4,190 -0.16(-0.84%)
Mar 22, 2016 19.46 19.47 19.46 19.47 596 -0.14(-0.70%)
Mar 21, 2016 19.68 19.68 19.61 19.61 3,418 -0.02(-0.09%)
Mar 18, 2016 19.65 19.65 19.61 19.63 1,731 +0.02(+0.09%)
Mar 17, 2016 19.53 19.61 19.50 19.61 6,853 +0.29(+1.51%)
Mar 16, 2016 18.98 19.37 18.98 19.32 8,945 +0.25(+1.31%)
Mar 15, 2016 19.01 19.07 19.01 19.07 623 -0.25(-1.29%)
Mar 14, 2016 19.31 19.31 19.31 19.31 689 +0.00(+0.00%)
Mar 11, 2016 19.26 19.31 19.26 19.31 543 +0.30(+1.60%)
Mar 10, 2016 19.16 19.19 18.94 19.01 5,401 -0.17(-0.86%)
Mar 09, 2016 19.10 19.20 19.10 19.18 4,801 +0.07(+0.35%)
Mar 08, 2016 19.27 19.27 19.01 19.11 5,069 -0.17(-0.89%)
Mar 07, 2016 19.10 19.32 19.10 19.28 5,046 +0.16(+0.85%)
Mar 04, 2016 19.06 19.16 19.04 19.12 4,825 +0.25(+1.32%)
Mar 03, 2016 18.92 18.94 18.87 18.87 1,838 +0.23(+1.26%)
Mar 02, 2016 18.66 18.68 18.56 18.63 2,297 -0.13(-0.70%)
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.