Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	19.69	19.80	19.69	19.74	775	-0.03(-0.18%)
Oct 29, 2015	19.74	19.80	19.70	19.77	6,057	-0.04(-0.21%)
Oct 28, 2015	19.98	20.00	19.81	19.81	3,666	+0.08(+0.39%)
Oct 27, 2015	19.94	19.94	19.58	19.74	46,075	-0.33(-1.65%)
Oct 26, 2015	20.20	20.20	20.06	20.07	2,123	-0.06(-0.29%)
Oct 23, 2015	20.09	20.17	20.09	20.13	4,847	+0.06(+0.32%)
Oct 22, 2015	19.80	20.06	19.80	20.06	1,923	+0.31(+1.56%)
Oct 21, 2015	19.81	19.81	19.76	19.76	1,409	+0.09(+0.47%)
Oct 20, 2015	19.58	19.70	19.58	19.66	4,204	+0.13(+0.69%)
Oct 19, 2015	19.49	19.53	19.49	19.53	1,044	-0.09(-0.47%)
Oct 16, 2015	19.72	19.72	19.59	19.62	3,356	-0.01(-0.03%)
Oct 15, 2015	19.67	19.67	19.53	19.63	3,012	+0.05(+0.26%)
Oct 14, 2015	19.46	19.64	19.46	19.58	3,175	+0.17(+0.87%)
Oct 13, 2015	19.40	19.52	19.40	19.41	1,735	-0.23(-1.17%)
Oct 12, 2015	19.70	19.70	19.62	19.64	5,587	-0.18(-0.89%)
Oct 09, 2015	19.88	19.88	19.77	19.81	4,125	-0.00(-0.02%)
Oct 08, 2015	19.64	19.81	19.62	19.81	3,537	+0.30(+1.56%)
Oct 07, 2015	19.35	19.58	19.35	19.51	5,982	+0.27(+1.43%)
Oct 06, 2015	19.30	19.34	19.21	19.24	3,007	+0.09(+0.44%)
Oct 05, 2015	18.87	19.18	18.87	19.15	5,886	+0.74(+4.02%)
Oct 02, 2015	18.41	18.41	18.41	18.41	547	+0.08(+0.42%)
Oct 01, 2015	18.56	18.56	18.33	18.33	1,591	-0.10(-0.52%)
Sep 30, 2015	18.45	18.54	18.40	18.43	9,692	+0.20(+1.11%)
Sep 29, 2015	18.23	18.31	18.14	18.23	39,394	+0.06(+0.34%)
Sep 28, 2015	18.25	18.25	18.17	18.17	3,906	-0.39(-2.10%)
Sep 25, 2015	18.60	18.60	18.55	18.55	995	+0.00(+0.01%)
Sep 24, 2015	18.56	18.56	18.24	18.55	4,788	-0.07(-0.38%)
Sep 23, 2015	18.96	18.96	18.62	18.62	2,279	-0.42(-2.18%)
Sep 22, 2015	19.12	19.12	18.93	19.04	6,573	-0.45(-2.31%)
Sep 21, 2015	19.70	19.70	19.47	19.49	15,550	-0.09(-0.44%)
Sep 18, 2015	19.75	19.75	19.58	19.58	4,854	-0.47(-2.34%)
Sep 17, 2015	20.10	20.10	19.85	20.04	3,511	+0.01(+0.03%)
Sep 16, 2015	19.98	20.04	19.98	20.04	943	+0.19(+0.96%)
Sep 15, 2015	19.71	19.85	19.71	19.85	1,405	+0.06(+0.30%)
Sep 14, 2015	19.89	19.89	19.79	19.79	6,779	-0.11(-0.53%)
Sep 11, 2015	19.92	19.92	19.82	19.89	11,571	-0.06(-0.32%)
Sep 10, 2015	19.95	20.00	19.93	19.96	7,820	+0.05(+0.26%)
Sep 09, 2015	19.94	19.94	19.91	19.91	398	-0.21(-1.04%)
Sep 08, 2015	19.99	20.12	19.99	20.12	3,106	+0.24(+1.23%)
Sep 04, 2015	19.91	19.87	19.87	19.87	26,200	-0.24(-1.19%)
Sep 03, 2015	20.01	20.18	20.01	20.11	38,235	+0.19(+0.94%)
Sep 02, 2015	19.92	19.93	19.78	19.93	12,260	+0.03(+0.17%)
Sep 01, 2015	19.85	19.98	19.85	19.89	9,198	-0.49(-2.42%)
Aug 31, 2015	20.31	20.44	20.24	20.38	4,233	+0.06(+0.28%)
Aug 28, 2015	20.35	20.35	20.30	20.33	6,889	-0.10(-0.49%)
Aug 27, 2015	20.19	20.53	20.16	20.43	9,428	+0.53(+2.67%)
Aug 26, 2015	20.18	20.18	19.67	19.90	5,017	+0.16(+0.81%)
Aug 25, 2015	20.64	20.64	19.64	19.74	11,216	-0.02(-0.12%)
Aug 24, 2015	19.35	20.36	18.69	19.76	37,797	-0.59(-2.89%)
Aug 21, 2015	20.96	20.96	20.35	20.35	39,040	-0.81(-3.82%)
Aug 20, 2015	21.32	21.32	21.16	21.16	14,542	-0.31(-1.43%)
Aug 19, 2015	21.57	21.57	21.40	21.47	13,975	-0.34(-1.56%)
Aug 18, 2015	21.89	21.89	21.78	21.81	9,893	-0.05(-0.23%)
Aug 17, 2015	21.67	21.86	21.67	21.86	3,304	+0.03(+0.16%)
Aug 14, 2015	21.86	21.92	21.76	21.82	11,986	+0.03(+0.12%)
Aug 13, 2015	21.75	21.93	21.71	21.80	7,031	-0.02(-0.08%)
Aug 12, 2015	21.70	21.81	21.59	21.81	8,684	+0.05(+0.23%)
Aug 11, 2015	21.99	21.99	21.67	21.76	26,982	-0.32(-1.46%)
Aug 10, 2015	22.02	22.17	21.81	22.09	126,493	+0.19(+0.85%)
Aug 07, 2015	22.08	22.08	21.90	21.90	2,845	-0.27(-1.22%)
Aug 06, 2015	22.40	22.40	22.17	22.17	2,879	-0.10(-0.46%)
Aug 05, 2015	22.27	22.36	22.20	22.27	1,501	+0.14(+0.62%)
Aug 04, 2015	22.00	22.25	22.00	22.14	2,853	+0.02(+0.08%)

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.