Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

37.09 -0.02 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2012 20.41 20.50 20.39 20.49 1,370 +0.14(+0.68%)
Aug 30, 2012 20.44 20.44 20.35 20.35 6,427 -0.22(-1.09%)
Aug 29, 2012 20.59 20.61 20.48 20.58 2,374 -0.14(-0.66%)
Aug 27, 2012 20.87 20.87 20.63 20.71 8,925 -0.03(-0.16%)
Aug 24, 2012 20.66 20.76 20.60 20.75 8,026 +0.02(+0.12%)
Aug 23, 2012 20.96 20.96 20.72 20.72 3,505 -0.19(-0.90%)
Aug 22, 2012 20.86 20.91 20.76 20.91 7,170 -0.10(-0.46%)
Aug 21, 2012 21.15 21.15 21.01 21.01 2,190 +0.01(+0.07%)
Aug 20, 2012 21.15 21.15 20.84 20.99 8,720 -0.02(-0.12%)
Aug 17, 2012 21.06 21.06 20.95 21.02 9,242 -0.04(-0.19%)
Aug 16, 2012 20.80 21.06 20.80 21.06 8,771 +0.46(+2.22%)
Aug 15, 2012 20.76 20.79 20.60 20.60 78,647 -0.25(-1.21%)
Aug 14, 2012 21.00 21.02 20.74 20.85 21,945 -0.01(-0.04%)
Aug 13, 2012 20.88 20.88 20.75 20.86 50,876 +0.05(+0.26%)
Aug 10, 2012 20.75 20.91 20.75 20.81 21,115 -0.12(-0.57%)
Aug 09, 2012 20.84 21.13 20.72 20.93 9,123 +0.25(+1.23%)
Aug 08, 2012 20.70 21.06 20.64 20.67 37,805 -0.07(-0.35%)
Aug 07, 2012 20.80 20.87 20.75 20.75 5,507 +0.07(+0.36%)
Aug 06, 2012 20.85 20.85 20.67 20.67 1,193 +0.25(+1.20%)
Aug 03, 2012 20.34 20.66 20.34 20.43 2,390 +0.36(+1.79%)
Aug 02, 2012 20.48 20.52 20.03 20.07 17,508 -0.56(-2.69%)
Aug 01, 2012 20.62 20.62 20.62 20.62 917 +0.12(+0.60%)
Jul 31, 2012 21.13 21.13 20.50 20.50 6,339 -0.26(-1.25%)
Jul 30, 2012 20.65 20.76 20.65 20.76 1,159 -0.11(-0.52%)
Jul 27, 2012 20.54 20.87 20.53 20.87 12,085 +0.53(+2.61%)
Jul 26, 2012 20.28 20.38 20.24 20.34 2,523 +0.27(+1.36%)
Jul 25, 2012 19.89 20.09 19.89 20.06 2,447 +0.09(+0.43%)
Jul 24, 2012 20.03 20.03 19.78 19.98 11,271 -0.06(-0.31%)
Jul 23, 2012 20.04 20.04 20.04 20.04 244 -0.15(-0.74%)
Jul 20, 2012 20.48 20.48 20.19 20.19 3,304 -0.32(-1.55%)
Jul 19, 2012 20.51 20.64 20.49 20.51 7,220 +0.03(+0.16%)
Jul 18, 2012 20.57 20.57 20.25 20.48 3,239 +0.08(+0.41%)
Jul 17, 2012 20.21 20.39 20.21 20.39 4,405 +0.51(+2.58%)
Jul 16, 2012 19.78 20.03 19.78 19.88 3,426 -0.12(-0.61%)
Jul 13, 2012 19.93 20.04 19.93 20.00 734 +0.16(+0.82%)
Jul 12, 2012 19.62 19.84 19.62 19.84 1,958 +0.05(+0.25%)
Jul 11, 2012 19.72 19.79 19.72 19.79 244 +0.17(+0.87%)
Jul 10, 2012 20.03 20.69 19.62 19.62 7,453 -0.27(-1.36%)
Jul 09, 2012 20.14 20.14 19.80 19.89 8,964 -0.18(-0.90%)
Jul 06, 2012 20.07 20.07 20.07 20.07 348 -0.47(-2.31%)
Jul 05, 2012 20.29 20.54 20.17 20.54 4,038 -0.04(-0.20%)
Jul 03, 2012 20.12 20.60 20.12 20.58 979 +0.24(+1.16%)
Jul 02, 2012 20.34 20.35 20.34 20.35 979 +0.08(+0.40%)
Jun 29, 2012 20.26 20.26 20.26 20.26 244 +0.45(+2.26%)
Jun 27, 2012 19.82 19.82 19.82 19.82 244 +0.39(+1.99%)
Jun 26, 2012 19.41 19.43 19.36 19.43 2,692 +0.35(+1.84%)
Jun 25, 2012 19.01 19.14 19.01 19.08 2,508 +0.11(+0.56%)
Jun 22, 2012 19.02 19.02 18.41 18.97 2,570 +0.21(+1.13%)
Jun 21, 2012 18.96 18.96 18.76 18.76 1,260 -1.09(-5.51%)
Jun 20, 2012 19.85 19.85 19.85 19.85 259 +0.27(+1.38%)
Jun 19, 2012 19.66 19.66 19.59 19.59 1,675 +0.30(+1.57%)
Jun 18, 2012 19.28 19.41 19.28 19.28 917 +0.02(+0.09%)
Jun 15, 2012 19.23 19.27 19.12 19.27 3,182 +0.28(+1.50%)
Jun 14, 2012 18.83 19.10 18.83 18.98 7,098 +0.16(+0.82%)
Jun 13, 2012 18.91 18.91 18.83 18.83 2,080 -0.29(-1.51%)
Jun 12, 2012 19.12 19.12 19.11 19.11 1,888 +0.14(+0.75%)
Jun 11, 2012 19.82 19.82 18.96 18.97 2,202 -0.16(-0.81%)
Jun 08, 2012 19.05 19.16 19.02 19.13 2,080 -0.26(-1.35%)
Jun 07, 2012 19.61 19.63 19.39 19.39 5,079 +0.16(+0.85%)
Jun 06, 2012 19.27 19.29 19.23 19.23 562 +0.57(+3.07%)
Jun 05, 2012 19.25 19.25 18.65 18.65 367 +0.12(+0.66%)
Jun 04, 2012 18.52 18.53 18.52 18.53 244 -0.16(-0.87%)
Jun 01, 2012 18.82 18.82 18.69 18.69 2,447 -0.53(-2.77%)
May 31, 2012 19.21 19.31 19.19 19.23 3,778 -0.07(-0.34%)
May 30, 2012 19.27 19.32 19.26 19.29 5,507 -0.13(-0.67%)
May 29, 2012 19.36 19.42 19.34 19.42 3,946 +0.28(+1.45%)
May 25, 2012 19.18 19.18 19.04 19.14 3,585 +0.11(+0.56%)
May 24, 2012 19.18 19.18 19.04 19.04 1,591 +0.29(+1.56%)
May 23, 2012 18.75 18.75 18.75 18.75 122 -0.70(-3.60%)
May 22, 2012 19.45 19.45 19.45 19.45 193 +0.29(+1.54%)
May 21, 2012 19.00 19.23 19.00 19.15 3,182 +0.29(+1.56%)
May 18, 2012 19.07 19.07 18.86 18.86 2,649 -0.46(-2.37%)
May 17, 2012 19.89 19.89 19.32 19.32 1,643 -0.04(-0.21%)
May 16, 2012 19.36 19.57 19.36 19.36 1,223 -0.21(-1.09%)
May 15, 2012 19.52 19.71 19.52 19.57 5,629 -0.19(-0.95%)
May 14, 2012 19.61 19.81 19.61 19.76 11,749 -0.23(-1.14%)
May 11, 2012 20.06 20.16 19.99 19.99 6,364 -0.03(-0.16%)
May 10, 2012 20.07 20.88 20.01 20.02 1,958 -0.13(-0.65%)
May 09, 2012 19.99 20.16 19.92 20.15 2,331 -0.17(-0.84%)
May 08, 2012 19.99 20.36 19.99 20.32 7,881 -0.11(-0.52%)
May 07, 2012 20.50 20.52 20.37 20.43 4,283 -0.05(-0.24%)
May 04, 2012 20.68 20.68 20.48 20.48 3,943 -0.43(-2.07%)
May 03, 2012 20.91 20.91 20.91 20.91 367 -0.18(-0.85%)
May 02, 2012 21.02 21.10 21.00 21.09 18,192 -0.11(-0.50%)
May 01, 2012 21.05 21.20 21.05 21.20 367 +0.38(+1.85%)
Apr 30, 2012 20.95 20.95 20.71 20.81 3,977 -0.25(-1.19%)
Apr 27, 2012 20.94 21.11 20.92 21.06 9,937 +0.20(+0.97%)
Apr 26, 2012 20.86 20.86 20.86 20.86 367 -0.05(-0.26%)
Apr 25, 2012 20.84 20.91 20.79 20.91 3,142 +0.41(+1.98%)
Apr 24, 2012 20.12 20.58 20.12 20.51 5,262 +0.10(+0.48%)
Apr 23, 2012 20.75 20.75 20.32 20.41 9,032 -0.42(-2.00%)
Apr 20, 2012 20.81 20.84 20.70 20.83 26,270 +0.19(+0.90%)
Apr 19, 2012 20.81 20.90 20.64 20.64 23,598 -0.03(-0.15%)
Apr 18, 2012 20.60 20.79 20.60 20.67 47,356 -0.07(-0.35%)
Apr 17, 2012 20.75 20.75 20.54 20.75 1,627 +0.20(+0.98%)
Apr 16, 2012 20.59 20.59 20.46 20.54 3,671 -0.11(-0.54%)
Apr 13, 2012 20.67 20.76 20.61 20.66 2,665 +0.27(+1.32%)
Apr 11, 2012 20.44 20.39 20.39 20.39 17,868 +0.11(+0.52%)
Apr 10, 2012 20.84 20.84 20.21 20.28 3,966 -0.25(-1.19%)
Apr 09, 2012 20.94 20.94 20.52 20.52 4,063 -0.65(-3.09%)
Apr 05, 2012 21.18 21.20 21.18 21.18 2,408 +0.07(+0.31%)
Apr 04, 2012 21.07 21.11 21.06 21.11 1,009 -0.13(-0.62%)
Apr 03, 2012 21.61 21.61 21.24 21.24 6,052 -0.07(-0.35%)
Apr 02, 2012 21.56 21.56 21.32 21.32 2,225 +0.09(+0.45%)
Mar 30, 2012 21.20 21.24 21.20 21.22 2,131 +0.35(+1.70%)
Mar 29, 2012 21.24 21.24 20.84 20.87 2,655 -0.32(-1.50%)
Mar 28, 2012 21.29 21.36 20.99 21.19 8,159 -0.11(-0.50%)
Mar 27, 2012 21.61 21.61 21.29 21.29 1,346 -0.13(-0.61%)
Mar 26, 2012 21.60 21.60 21.29 21.42 1,407 +0.35(+1.66%)
Mar 23, 2012 21.07 21.07 21.07 21.07 177 +0.12(+0.58%)
Mar 22, 2012 20.94 21.02 20.86 20.95 1,718 -0.16(-0.78%)
Mar 21, 2012 21.10 21.11 21.10 21.11 856 -0.05(-0.23%)
Mar 20, 2012 21.06 21.16 21.06 21.16 1,713 +0.00(+0.00%)
Mar 19, 2012 21.47 21.47 21.13 21.16 8,017 +0.03(+0.15%)
Mar 16, 2012 21.13 21.13 21.13 21.13 122 +0.35(+1.69%)
Mar 15, 2012 20.74 20.80 20.74 20.78 734 +0.20(+0.96%)
Mar 14, 2012 20.58 20.58 20.58 20.58 244 -0.25(-1.18%)
Mar 13, 2012 20.74 20.83 20.57 20.83 56,443 +0.01(+0.04%)
Mar 09, 2012 20.82 20.82 20.82 20.82 0 +0.16(+0.79%)
Mar 08, 2012 20.51 20.70 20.51 20.66 1,591 +0.29(+1.40%)
Mar 07, 2012 20.39 20.39 20.27 20.37 19,508 +0.27(+1.34%)
Mar 06, 2012 20.63 20.63 20.02 20.10 8,010 -0.60(-2.92%)
Mar 05, 2012 20.95 20.95 20.70 20.70 913 -0.47(-2.22%)
Mar 02, 2012 21.19 21.27 21.11 21.17 4,658 +0.01(+0.04%)
Mar 01, 2012 21.16 21.17 21.16 21.17 1,542 +0.18(+0.84%)
Feb 29, 2012 21.47 21.47 20.99 20.99 2,489 -0.26(-1.24%)
Feb 28, 2012 21.16 21.37 21.16 21.25 4,688 +0.01(+0.04%)
Feb 27, 2012 21.06 21.24 21.06 21.24 2,906 -0.07(-0.31%)
Feb 24, 2012 21.41 21.41 21.26 21.31 3,855 +0.09(+0.42%)
Feb 23, 2012 21.20 21.22 21.16 21.22 734 -0.12(-0.57%)
Feb 22, 2012 21.16 21.34 21.11 21.34 2,141 +0.39(+1.86%)
Feb 17, 2012 21.57 20.95 20.95 20.95 4,405 -0.06(-0.26%)
Feb 16, 2012 20.83 21.01 20.83 21.01 673 +0.18(+0.86%)
Feb 15, 2012 21.45 21.45 20.83 20.83 5,538 +0.11(+0.55%)
Feb 14, 2012 20.85 20.85 20.66 20.71 9,087 -0.27(-1.29%)
Feb 13, 2012 21.20 21.20 20.93 20.98 2,698 +0.31(+1.50%)
Feb 10, 2012 21.07 21.07 20.67 20.67 5,441 -0.49(-2.32%)
Feb 09, 2012 21.12 21.26 21.12 21.16 3,677 +0.02(+0.12%)
Feb 08, 2012 21.09 21.46 21.09 21.14 18,726 +0.11(+0.52%)
Feb 07, 2012 21.84 21.84 20.85 21.03 1,958 +0.11(+0.52%)
Feb 06, 2012 20.88 21.01 20.88 20.92 2,855 -0.14(-0.69%)
Feb 03, 2012 21.10 21.10 21.06 21.06 4,161 +0.23(+1.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.