Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	18.97	19.03	18.97	19.03	2,263	-0.26(-1.37%)
Mar 30, 2016	19.40	19.40	19.27	19.29	2,509	+0.10(+0.53%)
Mar 29, 2016	18.84	19.19	18.84	19.19	2,673	+0.19(+0.99%)
Mar 28, 2016	18.72	19.02	18.72	19.00	4,242	+0.13(+0.69%)
Mar 24, 2016	18.89	18.87	18.87	18.87	2,232	-0.23(-1.21%)
Mar 23, 2016	19.14	19.14	19.05	19.10	4,235	-0.16(-0.84%)
Mar 22, 2016	19.26	19.26	19.26	19.26	602	-0.14(-0.70%)
Mar 21, 2016	19.48	19.48	19.40	19.40	3,455	-0.02(-0.10%)
Mar 18, 2016	19.44	19.44	19.40	19.42	1,749	+0.02(+0.10%)
Mar 17, 2016	19.32	19.40	19.30	19.40	6,926	+0.29(+1.51%)
Mar 16, 2016	18.78	19.16	18.78	19.11	9,041	+0.25(+1.31%)
Mar 15, 2016	18.81	18.86	18.81	18.86	629	-0.25(-1.29%)
Mar 14, 2016	19.11	19.11	19.11	19.11	696	+0.00(+0.00%)
Mar 11, 2016	19.06	19.11	19.06	19.11	548	+0.30(+1.60%)
Mar 10, 2016	18.96	18.98	18.74	18.81	5,459	-0.16(-0.86%)
Mar 09, 2016	18.90	19.00	18.90	18.97	4,852	+0.07(+0.35%)
Mar 08, 2016	19.07	19.07	18.81	18.91	5,124	-0.17(-0.89%)
Mar 07, 2016	18.90	19.11	18.90	19.08	5,100	+0.16(+0.85%)
Mar 04, 2016	18.86	18.96	18.84	18.91	4,877	+0.25(+1.32%)
Mar 03, 2016	18.72	18.74	18.67	18.67	1,858	+0.23(+1.26%)
Mar 02, 2016	18.46	18.48	18.36	18.44	2,322	-0.13(-0.70%)
Mar 01, 2016	18.32	18.57	18.32	18.57	8,371	+0.34(+1.84%)
Feb 29, 2016	18.17	18.25	18.17	18.23	1,718	+0.05(+0.25%)
Feb 26, 2016	18.23	18.26	18.18	18.18	2,653	+0.10(+0.57%)
Feb 25, 2016	17.84	18.09	17.84	18.08	3,309	+0.25(+1.41%)
Feb 24, 2016	17.66	17.86	17.55	17.83	16,057	+0.01(+0.07%)
Feb 23, 2016	18.03	18.03	17.82	17.82	1,215	-0.25(-1.37%)
Feb 22, 2016	18.06	18.08	17.99	18.06	17,162	+0.26(+1.47%)
Feb 19, 2016	17.82	17.86	17.80	17.80	3,606	-0.40(-2.19%)
Feb 18, 2016	18.08	18.21	18.01	18.20	35,615	+0.12(+0.66%)
Feb 17, 2016	17.85	18.13	17.85	18.08	6,589	+0.38(+2.16%)
Feb 16, 2016	17.61	17.75	17.51	17.70	4,134	+0.25(+1.45%)
Feb 12, 2016	17.24	17.44	17.44	17.44	2,350	+0.21(+1.23%)
Feb 11, 2016	17.32	17.32	17.20	17.23	1,236	-0.24(-1.40%)
Feb 10, 2016	17.81	17.81	17.46	17.48	3,307	-0.27(-1.53%)
Feb 09, 2016	17.62	17.75	17.62	17.75	2,248	-0.03(-0.14%)
Feb 08, 2016	17.91	17.91	17.70	17.77	1,184	-0.45(-2.47%)
Feb 05, 2016	18.23	18.23	18.23	18.23	390	+0.08(+0.43%)
Feb 04, 2016	18.16	18.16	18.15	18.15	557	+0.53(+3.04%)
Feb 03, 2016	17.61	17.61	17.61	17.61	921	+0.13(+0.73%)
Feb 02, 2016	17.79	17.79	17.49	17.49	28,659	-0.41(-2.27%)
Feb 01, 2016	17.89	17.89	17.87	17.89	1,994	-0.01(-0.06%)
Jan 29, 2016	17.66	17.90	17.66	17.90	4,293	+0.43(+2.43%)
Jan 28, 2016	17.36	17.48	17.36	17.48	2,603	+0.11(+0.61%)
Jan 27, 2016	17.41	17.43	17.37	17.37	2,222	+0.11(+0.66%)
Jan 26, 2016	17.07	17.26	17.07	17.26	1,942	+0.20(+1.15%)
Jan 25, 2016	17.22	17.28	17.06	17.06	37,551	-0.36(-2.05%)
Jan 22, 2016	17.57	17.61	17.42	17.42	4,599	+0.20(+1.19%)
Jan 21, 2016	17.07	17.30	17.07	17.21	7,502	+0.14(+0.85%)
Jan 20, 2016	17.02	17.07	16.68	17.07	10,119	-0.33(-1.91%)
Jan 19, 2016	17.48	17.50	17.37	17.40	2,927	+0.05(+0.30%)
Jan 15, 2016	17.37	17.35	17.35	17.35	19,156	-0.48(-2.72%)
Jan 14, 2016	17.61	17.83	17.61	17.83	5,252	+0.19(+1.06%)
Jan 13, 2016	17.68	17.87	17.65	17.65	2,687	-0.12(-0.67%)
Jan 12, 2016	17.82	17.98	17.60	17.77	41,094	+0.13(+0.71%)
Jan 11, 2016	17.85	17.85	17.58	17.64	7,935	-0.23(-1.28%)
Jan 08, 2016	18.08	18.08	17.87	17.87	1,975	-0.22(-1.20%)
Jan 07, 2016	17.96	18.11	17.87	18.08	12,756	-0.18(-1.00%)
Jan 06, 2016	18.49	18.49	18.25	18.27	41,346	-0.46(-2.45%)
Jan 05, 2016	18.65	18.78	18.65	18.73	2,531	+0.06(+0.32%)

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.