Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		21.72	21.72	21.72	0	-0.03(-0.12%)
Dec 29, 2016	21.73	21.75	21.68	21.75	2,552	+0.09(+0.43%)
Dec 28, 2016	21.71	21.71	21.65	21.65	1,145	-0.05(-0.24%)
Dec 27, 2016	21.70	21.73	21.69	21.71	2,255	+0.16(+0.76%)
Dec 23, 2016		21.54	21.54	21.54	0	+0.05(+0.24%)
Dec 22, 2016	21.54	21.54	21.49	21.49	1,017	-0.05(-0.24%)
Dec 21, 2016	21.72	21.72	21.54	21.54	7,617	-0.12(-0.57%)
Dec 20, 2016	21.60	21.67	21.60	21.67	875	+0.02(+0.09%)
Dec 19, 2016	21.68	21.71	21.64	21.65	7,408	-0.09(-0.44%)
Dec 16, 2016	21.64	21.74	21.60	21.74	1,882	+0.02(+0.08%)
Dec 15, 2016	21.53	21.72	21.53	21.72	1,901	-0.10(-0.47%)
Dec 14, 2016	21.80	21.83	21.57	21.83	4,709	-0.10(-0.46%)
Dec 13, 2016	22.03	22.03	21.90	21.93	11,573	+0.01(+0.03%)
Dec 12, 2016	22.00	22.14	21.91	21.92	29,754	-0.21(-0.94%)
Dec 09, 2016	21.98	22.13	21.98	22.13	2,105	+0.10(+0.43%)
Dec 08, 2016	21.85	22.08	21.80	22.03	4,347	+0.09(+0.43%)
Dec 07, 2016	21.61	21.95	21.61	21.94	28,453	+0.16(+0.75%)
Dec 06, 2016	21.55	21.78	21.38	21.78	10,092	+0.27(+1.25%)
Dec 05, 2016	21.37	21.54	21.37	21.51	3,648	+0.19(+0.90%)
Dec 02, 2016	21.32	21.32	21.26	21.32	1,205	-0.08(-0.38%)
Dec 01, 2016	21.40	21.40	21.23	21.40	19,365	+0.24(+1.13%)
Nov 30, 2016	21.13	21.23	20.93	21.16	2,451	+0.29(+1.37%)
Nov 29, 2016	20.99	20.99	20.87	20.87	2,229	-0.09(-0.43%)
Nov 28, 2016	21.18	21.18	20.96	20.96	1,345	-0.18(-0.84%)
Nov 25, 2016	21.07	21.22	21.07	21.14	10,710	+0.17(+0.80%)
Nov 23, 2016		20.97	20.97	20.97	0	+0.04(+0.20%)
Nov 22, 2016	21.12	21.12	20.90	20.93	6,395	+0.02(+0.11%)
Nov 21, 2016	20.83	20.97	20.82	20.91	22,385	+0.05(+0.25%)
Nov 18, 2016	20.78	20.85	20.62	20.85	2,409	+0.22(+1.07%)
Nov 17, 2016	20.61	20.66	20.61	20.63	1,273	-0.04(-0.19%)
Nov 16, 2016	20.61	20.75	20.61	20.67	3,399	+0.06(+0.31%)
Nov 15, 2016	20.53	20.69	20.53	20.61	4,780	+0.12(+0.58%)
Nov 14, 2016	20.60	20.60	20.42	20.49	2,959	+0.14(+0.68%)
Nov 11, 2016	20.57	20.57	20.34	20.35	2,294	-0.42(-2.03%)
Nov 10, 2016	20.81	20.81	20.74	20.78	2,204	+0.04(+0.21%)
Nov 09, 2016	20.69	20.88	20.62	20.73	4,100	-0.14(-0.69%)
Nov 08, 2016	20.80	20.91	20.75	20.88	2,074	+0.15(+0.70%)
Nov 07, 2016	20.77	20.78	20.72	20.73	3,509	+0.18(+0.89%)
Nov 04, 2016	20.63	20.67	20.50	20.55	22,718	-0.09(-0.44%)
Nov 03, 2016	20.69	20.70	20.62	20.64	6,922	-0.08(-0.37%)
Nov 02, 2016	20.68	20.87	20.57	20.72	8,537	+0.00(+0.00%)
Nov 01, 2016	20.53	20.84	20.53	20.72	18,652	+0.12(+0.59%)
Oct 31, 2016	20.59	20.59	20.59	20.59	285	-0.06(-0.30%)
Oct 28, 2016	20.51	20.66	20.51	20.66	4,329	+0.05(+0.25%)
Oct 27, 2016	20.74	20.75	20.59	20.60	9,042	-0.04(-0.18%)
Oct 26, 2016	20.74	20.74	20.64	20.64	2,415	-0.03(-0.15%)
Oct 25, 2016	20.79	20.88	20.55	20.67	6,825	+0.08(+0.39%)
Oct 24, 2016	20.64	20.75	20.56	20.59	5,370	-0.16(-0.77%)
Oct 21, 2016	20.62	20.75	20.59	20.75	3,991	+0.06(+0.29%)
Oct 20, 2016	20.56	20.80	20.56	20.69	7,342	+0.00(+0.02%)
Oct 19, 2016	20.66	20.75	20.56	20.69	6,835	+0.09(+0.42%)
Oct 18, 2016	20.52	20.62	20.52	20.60	4,872	+0.27(+1.31%)
Oct 17, 2016	20.45	20.45	20.33	20.33	1,411	-0.12(-0.60%)
Oct 14, 2016	20.40	20.56	20.40	20.45	1,121	+0.01(+0.07%)
Oct 13, 2016	20.29	20.48	20.28	20.44	9,552	-0.12(-0.61%)
Oct 12, 2016	20.60	20.60	20.48	20.56	1,784	+0.03(+0.12%)
Oct 11, 2016	20.69	20.69	20.54	20.54	2,376	-0.22(-1.05%)
Oct 10, 2016	20.76	20.76	20.76	20.76	651	+0.09(+0.42%)
Oct 07, 2016	20.67	20.67	20.67	20.67	337	-0.09(-0.45%)
Oct 06, 2016	20.69	20.76	20.67	20.76	966	+0.12(+0.57%)
Oct 05, 2016	20.59	20.65	20.59	20.65	544	+0.10(+0.50%)
Oct 04, 2016	20.48	20.55	20.48	20.54	3,345	+0.01(+0.06%)

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.