Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	23.47	23.50	23.42	23.47	3,987	+0.10(+0.44%)
Dec 28, 2018	23.54	23.54	23.34	23.37	3,322	+0.00(+0.00%)
Dec 27, 2018	22.79	23.37	22.79	23.37	4,596	+0.22(+0.94%)
Dec 26, 2018	22.91	23.15	22.37	23.15	26,776	+0.67(+2.99%)
Dec 24, 2018	22.92	22.95	22.45	22.48	2,879	-0.50(-2.18%)
Dec 21, 2018	23.18	23.30	22.98	22.98	15,395	-0.21(-0.91%)
Dec 20, 2018	23.46	23.58	23.05	23.19	7,844	-0.41(-1.74%)
Dec 19, 2018	23.85	24.21	23.51	23.60	3,475	-0.17(-0.70%)
Dec 18, 2018	23.93	24.04	23.72	23.77	2,343	+0.14(+0.60%)
Dec 17, 2018	23.95	23.95	23.54	23.62	6,004	-0.45(-1.85%)
Dec 14, 2018	24.04	24.14	24.04	24.07	1,679	-0.24(-1.00%)
Dec 13, 2018	24.47	24.47	24.31	24.31	1,288	-0.07(-0.27%)
Dec 12, 2018	24.52	24.63	24.38	24.38	7,788	+0.22(+0.92%)
Dec 11, 2018	24.46	24.54	24.16	24.16	4,544	-0.11(-0.44%)
Dec 10, 2018	24.51	24.51	24.03	24.27	7,299	-0.29(-1.20%)
Dec 07, 2018	24.84	25.11	24.56	24.56	6,829	-0.54(-2.14%)
Dec 06, 2018	24.88	25.13	24.52	25.10	10,645	-0.08(-0.32%)
Dec 04, 2018	25.64	25.64	25.18	25.18	1,119	-0.72(-2.79%)
Dec 03, 2018	25.99	25.99	25.87	25.90	1,635	+0.76(+3.02%)
Nov 30, 2018	25.14	25.14	25.14	25.14	1,567	-0.11(-0.44%)
Nov 29, 2018	25.11	25.25	25.11	25.25	2,300	+0.12(+0.48%)
Nov 28, 2018	24.93	25.13	24.88	25.13	2,155	+0.18(+0.72%)
Nov 27, 2018	24.92	25.20	24.86	24.95	19,581	+0.03(+0.14%)
Nov 26, 2018	24.78	24.95	24.78	24.92	1,081	+0.42(+1.73%)
Nov 23, 2018	24.62	24.76	24.49	24.49	2,239	-0.33(-1.35%)
Nov 21, 2018		24.83	24.83	24.83	0	+0.38(+1.53%)
Nov 20, 2018	24.62	24.70	24.45	24.45	7,705	-0.66(-2.63%)
Nov 19, 2018	25.36	25.36	25.08	25.11	4,960	-0.30(-1.19%)
Nov 16, 2018	25.20	25.47	25.20	25.42	2,687	+0.21(+0.85%)
Nov 15, 2018	25.16	25.20	25.06	25.20	1,292	+0.07(+0.28%)
Nov 14, 2018	25.41	25.41	25.05	25.13	5,538	-0.39(-1.54%)
Nov 13, 2018	25.62	25.83	25.48	25.53	1,781	-0.07(-0.28%)
Nov 12, 2018	25.61	25.66	25.48	25.60	835	-0.17(-0.66%)
Nov 09, 2018	25.94	25.94	25.69	25.77	5,486	-0.41(-1.57%)
Nov 08, 2018	26.18	26.18	26.18	26.18	34	+0.00(+0.00%)
Nov 07, 2018	26.07	26.18	26.02	26.18	936	+0.50(+1.95%)
Nov 06, 2018	25.36	25.70	25.36	25.68	5,583	+0.30(+1.18%)
Nov 05, 2018	25.37	25.42	25.31	25.38	43,302	-0.03(-0.12%)
Nov 02, 2018	25.50	25.56	25.32	25.41	5,374	+0.07(+0.28%)
Nov 01, 2018	24.85	25.34	24.85	25.34	820	+0.70(+2.83%)
Oct 31, 2018	24.65	24.65	24.64	24.64	342	+0.31(+1.26%)
Oct 30, 2018	24.33	24.33	24.33	24.33	304	+0.27(+1.13%)
Oct 29, 2018	24.43	24.43	24.06	24.06	1,172	-0.10(-0.41%)
Oct 26, 2018	24.12	24.16	24.12	24.16	671	-0.22(-0.92%)
Oct 25, 2018	24.20	24.45	24.20	24.38	3,940	+0.09(+0.38%)
Oct 24, 2018	24.75	24.75	24.29	24.29	5,141	-0.44(-1.79%)
Oct 23, 2018	24.90	24.92	24.60	24.73	6,496	-0.95(-3.69%)
Oct 22, 2018	25.68			25.68	253	+0.00(+0.00%)
Oct 19, 2018	25.81	25.81	25.68	25.68	2,015	+0.25(+0.99%)
Oct 18, 2018	25.68	25.73	25.36	25.43	1,056	-0.42(-1.63%)
Oct 17, 2018	25.80	25.91	25.76	25.85	4,749	-0.24(-0.92%)
Oct 16, 2018	25.77	26.09	25.77	26.09	1,949	+0.54(+2.13%)
Oct 15, 2018	25.54	25.54	25.54	25.54	334	+0.13(+0.53%)
Oct 12, 2018	25.70	25.70	25.29	25.41	3,694	+0.11(+0.45%)
Oct 11, 2018	25.45	25.62	25.22	25.30	5,865	-0.50(-1.96%)
Oct 10, 2018	26.00	26.00	25.80	25.80	2,884	-0.52(-1.98%)
Oct 09, 2018	26.49	26.49	26.32	26.32	2,201	-0.24(-0.91%)
Oct 08, 2018	26.47	26.56	26.47	26.56	2,537	+0.09(+0.34%)
Oct 05, 2018	26.62	26.62	26.47	26.47	3,470	-0.09(-0.33%)
Oct 04, 2018	26.78	26.78	26.56	26.56	1,895	-0.34(-1.27%)
Oct 03, 2018	26.78	26.92	26.75	26.90	3,647	+0.20(+0.74%)
Oct 02, 2018	26.46	26.70	26.46	26.70	2,438	+0.23(+0.86%)

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.