Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.36	22.50	22.36	22.49	4,280	+0.12(+0.54%)
Jan 30, 2017	22.60	22.60	22.39	22.37	4,416	-0.22(-0.98%)
Jan 27, 2017	22.70	22.70	22.55	22.59	3,421	-0.08(-0.36%)
Jan 26, 2017	23.00	23.00	22.67	22.67	5,475	-0.35(-1.54%)
Jan 25, 2017	23.14	23.14	22.95	23.03	3,317	+0.03(+0.14%)
Jan 24, 2017	22.72	23.00	22.62	23.00	11,578	+0.40(+1.77%)
Jan 23, 2017	22.51	22.60	22.49	22.60	2,843	+0.03(+0.12%)
Jan 20, 2017	22.35	22.58	22.35	22.57	3,880	+0.37(+1.65%)
Jan 19, 2017	22.39	22.39	22.20	22.20	2,202	-0.02(-0.08%)
Jan 18, 2017	22.36	22.36	22.22	22.22	4,405	-0.11(-0.47%)
Jan 17, 2017	22.28	22.35	22.26	22.33	3,398	+0.06(+0.29%)
Jan 13, 2017		22.26	22.26	22.26	0	+0.05(+0.20%)
Jan 12, 2017	22.39	22.39	22.08	22.22	3,334	-0.02(-0.11%)
Jan 11, 2017	22.10	22.26	22.10	22.24	1,583	+0.12(+0.56%)
Jan 10, 2017	22.09	22.12	22.06	22.12	1,556	+0.09(+0.40%)
Jan 09, 2017	21.97	22.19	21.97	22.03	2,996	-0.03(-0.12%)
Jan 06, 2017	21.96	22.08	21.88	22.06	5,208	-0.03(-0.16%)
Jan 05, 2017	21.93	22.21	21.93	22.09	4,474	+0.04(+0.20%)
Jan 04, 2017	22.03	22.06	21.95	22.05	7,119	+0.32(+1.48%)
Jan 03, 2017	21.74	21.94	21.69	21.73	6,168	+0.01(+0.06%)
Dec 30, 2016		21.71	21.71	21.71	0	-0.03(-0.12%)
Dec 29, 2016	21.72	21.74	21.67	21.74	2,553	+0.09(+0.43%)
Dec 28, 2016	21.71	21.71	21.65	21.65	1,146	-0.05(-0.24%)
Dec 27, 2016	21.69	21.73	21.68	21.70	2,255	+0.16(+0.76%)
Dec 23, 2016		21.53	21.53	21.53	0	+0.05(+0.24%)
Dec 22, 2016	21.53	21.53	21.48	21.48	1,017	-0.05(-0.24%)
Dec 21, 2016	21.72	21.72	21.53	21.53	7,619	-0.12(-0.57%)
Dec 20, 2016	21.60	21.66	21.60	21.66	876	+0.02(+0.09%)
Dec 19, 2016	21.67	21.70	21.63	21.64	7,411	-0.09(-0.44%)
Dec 16, 2016	21.63	21.73	21.59	21.73	1,883	+0.02(+0.08%)
Dec 15, 2016	21.52	21.72	21.52	21.72	1,901	-0.10(-0.47%)
Dec 14, 2016	21.79	21.82	21.56	21.82	4,711	-0.10(-0.46%)
Dec 13, 2016	22.03	22.03	21.89	21.92	11,577	+0.01(+0.03%)
Dec 12, 2016	21.99	22.13	21.91	21.92	29,763	-0.21(-0.94%)
Dec 09, 2016	21.98	22.12	21.98	22.12	2,106	+0.10(+0.43%)
Dec 08, 2016	21.85	22.07	21.79	22.03	4,349	+0.09(+0.43%)
Dec 07, 2016	21.61	21.94	21.61	21.93	28,462	+0.16(+0.75%)
Dec 06, 2016	21.54	21.77	21.37	21.77	10,095	+0.27(+1.25%)
Dec 05, 2016	21.36	21.54	21.36	21.50	3,649	+0.19(+0.90%)
Dec 02, 2016	21.31	21.31	21.25	21.31	1,205	-0.08(-0.38%)
Dec 01, 2016	21.39	21.39	21.23	21.39	19,371	+0.24(+1.13%)
Nov 30, 2016	21.12	21.23	20.92	21.15	2,451	+0.29(+1.37%)
Nov 29, 2016	20.98	20.98	20.86	20.86	2,230	-0.09(-0.42%)
Nov 28, 2016	21.18	21.18	20.95	20.95	1,346	-0.18(-0.84%)
Nov 25, 2016	21.06	21.21	21.06	21.13	10,713	+0.17(+0.80%)
Nov 23, 2016		20.96	20.96	20.96	0	+0.04(+0.20%)
Nov 22, 2016	21.11	21.11	20.89	20.92	6,397	+0.02(+0.11%)
Nov 21, 2016	20.82	20.97	20.82	20.90	22,393	+0.05(+0.25%)
Nov 18, 2016	20.78	20.85	20.61	20.85	2,410	+0.22(+1.07%)
Nov 17, 2016	20.61	20.66	20.61	20.63	1,274	-0.04(-0.19%)
Nov 16, 2016	20.61	20.75	20.61	20.67	3,401	+0.06(+0.31%)
Nov 15, 2016	20.53	20.68	20.53	20.60	4,781	+0.12(+0.58%)
Nov 14, 2016	20.60	20.60	20.41	20.48	2,960	+0.14(+0.68%)
Nov 11, 2016	20.56	20.56	20.34	20.35	2,295	-0.42(-2.03%)
Nov 10, 2016	20.81	20.81	20.73	20.77	2,204	+0.04(+0.21%)
Nov 09, 2016	20.68	20.87	20.61	20.73	4,101	-0.14(-0.69%)
Nov 08, 2016	20.79	20.91	20.74	20.87	2,074	+0.15(+0.70%)
Nov 07, 2016	20.76	20.77	20.71	20.72	3,510	+0.18(+0.89%)
Nov 04, 2016	20.62	20.67	20.49	20.54	22,726	-0.09(-0.44%)
Nov 03, 2016	20.68	20.69	20.61	20.63	6,925	-0.08(-0.37%)
Nov 02, 2016	20.67	20.86	20.57	20.71	8,540	+0.00(+0.00%)

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.