Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	19.21	19.30	19.30	19.30	10,116	+0.01(+0.04%)
Dec 30, 2015	19.51	19.52	19.29	19.29	4,692	-0.16(-0.84%)
Dec 29, 2015	19.43	19.63	19.38	19.45	13,909	+0.00(+0.01%)
Dec 28, 2015	19.38	19.54	19.30	19.45	6,326	-0.17(-0.88%)
Dec 24, 2015	19.33	19.62	19.62	19.62	4,069	+0.02(+0.09%)
Dec 23, 2015	19.44	19.62	19.42	19.61	43,760	+0.51(+2.66%)
Dec 22, 2015	18.90	19.28	18.90	19.10	99,766	+0.23(+1.23%)
Dec 21, 2015	18.94	19.07	18.75	18.87	21,254	-0.05(-0.28%)
Dec 18, 2015	18.90	19.05	18.83	18.92	12,415	-0.09(-0.47%)
Dec 17, 2015	19.31	19.35	18.90	19.01	8,137	-0.39(-2.00%)
Dec 16, 2015	19.01	19.40	18.90	19.40	8,582	+0.40(+2.11%)
Dec 15, 2015	19.01	19.01	18.93	19.00	12,151	+0.14(+0.77%)
Dec 14, 2015	18.83	18.85	18.61	18.85	18,275	-0.09(-0.49%)
Dec 11, 2015	19.07	19.18	18.95	18.95	28,435	-0.31(-1.59%)
Dec 10, 2015	19.40	19.49	19.25	19.25	10,568	-0.09(-0.44%)
Dec 09, 2015	19.21	19.49	19.21	19.34	28,673	+0.11(+0.58%)
Dec 08, 2015	19.41	19.41	19.23	19.23	2,733	-0.30(-1.53%)
Dec 07, 2015	19.49	19.54	19.30	19.52	10,656	-0.26(-1.34%)
Dec 04, 2015	19.66	19.79	19.57	19.79	6,611	+0.25(+1.27%)
Dec 03, 2015	19.58	19.58	19.54	19.54	1,575	-0.09(-0.44%)
Dec 02, 2015	19.71	19.75	19.60	19.63	32,811	-0.14(-0.73%)
Dec 01, 2015	19.81	19.87	19.75	19.77	9,899	+0.05(+0.26%)
Nov 30, 2015	19.66	19.76	19.55	19.72	192,261	+0.15(+0.77%)
Nov 27, 2015	19.55	19.57	19.54	19.57	742	-0.06(-0.29%)
Nov 25, 2015	19.59	19.63	19.63	19.63	6,109	+0.20(+1.05%)
Nov 24, 2015	19.30	19.42	19.26	19.42	1,698	+0.12(+0.62%)
Nov 23, 2015	19.24	19.46	19.24	19.30	14,749	-0.03(-0.18%)
Nov 20, 2015	19.55	19.55	19.34	19.34	10,176	-0.21(-1.09%)
Nov 19, 2015	19.63	19.63	19.46	19.55	18,280	-0.11(-0.56%)
Nov 18, 2015	19.53	19.66	19.53	19.66	7,095	+0.20(+1.05%)
Nov 17, 2015	19.47	19.57	19.38	19.46	34,807	+0.01(+0.04%)
Nov 16, 2015	19.32	19.45	19.32	19.45	3,682	+0.15(+0.79%)
Nov 13, 2015	19.31	19.38	19.26	19.30	8,770	+0.12(+0.64%)
Nov 12, 2015	19.21	19.23	19.16	19.17	1,172	-0.25(-1.31%)
Nov 11, 2015	19.54	19.54	19.41	19.43	525	+0.04(+0.18%)
Nov 10, 2015	19.45	19.45	19.39	19.39	632	-0.08(-0.40%)
Nov 09, 2015	19.47	19.47	19.41	19.47	2,820	-0.17(-0.84%)
Nov 06, 2015	19.74	19.74	19.51	19.64	4,166	-0.09(-0.43%)
Nov 05, 2015	19.81	19.81	19.72	19.72	3,146	-0.03(-0.17%)
Nov 04, 2015	20.10	20.10	19.75	19.75	3,650	-0.31(-1.55%)
Nov 03, 2015	19.82	20.08	19.82	20.07	842	+0.27(+1.35%)
Nov 02, 2015	19.78	19.80	19.78	19.80	1,778	+0.06(+0.31%)
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%)

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.