Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	27.17	27.17	27.15	27.15	2,718	+0.14(+0.53%)
Jan 30, 2018	27.20	27.33	26.93	27.01	2,382	-0.32(-1.17%)
Jan 29, 2018	27.38	27.38	27.33	27.33	4,036	-0.14(-0.52%)
Jan 26, 2018	27.34	27.47	27.34	27.47	4,254	+0.19(+0.71%)
Jan 25, 2018	27.41	27.41	27.26	27.28	5,105	+0.01(+0.03%)
Jan 24, 2018	27.31	27.31	27.19	27.27	6,135	+0.14(+0.52%)
Jan 23, 2018	27.14	27.14	27.02	27.12	9,690	+0.12(+0.43%)
Jan 22, 2018	26.92	27.01	26.92	27.01	1,406	+0.24(+0.88%)
Jan 19, 2018	26.79	26.80	26.72	26.77	5,308	+0.14(+0.54%)
Jan 18, 2018	26.60	26.75	26.58	26.63	14,178	-0.10(-0.37%)
Jan 17, 2018	26.85	26.85	26.65	26.73	7,645	-0.01(-0.03%)
Jan 16, 2018	26.94	27.07	26.73	26.73	6,458	-0.20(-0.72%)
Jan 12, 2018		26.93	26.93	26.93	0	+0.14(+0.53%)
Jan 11, 2018	26.50	26.79	26.50	26.79	4,562	+0.22(+0.83%)
Jan 10, 2018			26.57	26.57	6,833	+0.00(+0.01%)
Jan 09, 2018	26.62	26.62	26.52	26.56	8,592	-0.10(-0.38%)
Jan 08, 2018	26.67	26.69	26.63	26.66	3,958	-0.06(-0.23%)
Jan 05, 2018	26.79	26.79	26.65	26.73	3,093	+0.11(+0.40%)
Jan 04, 2018	26.54	26.62	26.54	26.62	1,425	+0.21(+0.80%)
Jan 03, 2018	26.41	26.45	26.41	26.41	3,132	+0.23(+0.89%)
Jan 02, 2018	26.14	26.14	26.06	26.18	19,597	+0.16(+0.61%)
Dec 29, 2017		26.02	26.02	26.02	0	+0.08(+0.33%)
Dec 28, 2017	25.99	26.01	25.93	25.93	1,568	+0.02(+0.08%)
Dec 27, 2017	25.88	25.95	25.80	25.91	30,226	+0.13(+0.49%)
Dec 26, 2017	25.77	25.78	25.77	25.78	733	+0.09(+0.33%)
Dec 22, 2017	25.61	25.70	25.61	25.70	3,286	+0.07(+0.28%)
Dec 21, 2017	25.56	25.63	25.54	25.63	4,352	+0.21(+0.84%)
Dec 20, 2017	25.43	25.46	25.41	25.41	2,936	+0.02(+0.07%)
Dec 19, 2017	25.48	25.52	25.40	25.40	6,889	-0.07(-0.27%)
Dec 18, 2017	25.48	25.50	25.43	25.47	9,274	+0.21(+0.83%)
Dec 15, 2017	25.29	25.34	25.26	25.26	2,061	-0.14(-0.55%)
Dec 13, 2017		25.40	25.40	25.40	28	+0.10(+0.38%)
Dec 12, 2017	25.19	25.35	25.19	25.30	1,367	+0.04(+0.17%)
Dec 11, 2017	25.10	25.27	25.10	25.26	3,023	+0.12(+0.47%)
Dec 08, 2017	25.14	25.21	25.12	25.14	1,906	+0.07(+0.29%)
Dec 07, 2017	24.95	25.27	24.95	25.07	7,329	+0.07(+0.29%)
Dec 06, 2017	24.98	24.99	24.96	24.99	3,917	-0.06(-0.23%)
Dec 05, 2017	25.15	25.26	25.05	25.05	5,561	-0.06(-0.25%)
Dec 04, 2017	25.40	25.40	25.12	25.12	23,801	-0.08(-0.31%)
Dec 01, 2017	25.19	25.22	25.05	25.19	4,511	+0.04(+0.17%)
Nov 30, 2017	25.22	25.26	25.15	25.15	5,730	+0.08(+0.32%)
Nov 29, 2017	25.22	25.22	25.06	25.07	2,333	+0.00(+0.00%)
Nov 28, 2017	25.04	25.10	25.04	25.07	1,745	+0.11(+0.45%)
Nov 27, 2017	24.89	25.00	24.89	24.96	766	-0.24(-0.93%)
Nov 24, 2017	25.19	25.19	25.19	25.19	334	+0.17(+0.70%)
Nov 22, 2017	24.92	25.02	24.92	25.02	4,788	+0.11(+0.42%)
Nov 21, 2017	24.91	24.91	24.91	24.91	159	+0.26(+1.05%)
Nov 20, 2017	24.68	24.68	24.64	24.65	2,918	+0.11(+0.45%)
Nov 17, 2017	24.62	24.62	24.54	24.54	4,366	-0.08(-0.33%)
Nov 16, 2017	24.59	24.62	24.59	24.62	557	+0.30(+1.21%)
Nov 15, 2017	24.51	24.51	24.18	24.33	9,237	-0.22(-0.88%)
Nov 14, 2017	24.65	24.71	24.54	24.54	2,815	-0.11(-0.43%)
Nov 13, 2017	24.65	24.85	24.61	24.65	29,842	-0.11(-0.43%)
Nov 10, 2017	24.82	24.84	24.72	24.76	5,127	+0.01(+0.03%)
Nov 09, 2017	24.95	24.95	24.67	24.75	61,616	-0.33(-1.32%)
Nov 08, 2017	25.12	25.12	25.05	25.08	2,259	+0.02(+0.07%)
Nov 07, 2017	25.17	25.17	25.06	25.06	1,205	-0.14(-0.56%)
Nov 06, 2017	25.19	25.32	25.17	25.20	43,897	+0.06(+0.24%)
Nov 03, 2017	25.15	25.15	25.10	25.14	1,985	-0.12(-0.49%)
Nov 02, 2017	25.29	25.30	25.21	25.26	2,203	-0.11(-0.45%)

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.