Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	23.28	23.29	23.21	23.26	2,958	-0.03(-0.12%)
Apr 27, 2017	23.25	23.29	23.07	23.29	10,793	+0.04(+0.17%)
Apr 26, 2017	23.22	23.28	23.22	23.25	2,056	-0.04(-0.16%)
Apr 25, 2017	23.03	23.29	23.03	23.29	10,725	+0.31(+1.35%)
Apr 24, 2017	22.93	22.98	22.80	22.98	3,465	+0.28(+1.24%)
Apr 21, 2017	22.76	22.85	22.65	22.70	3,366	-0.09(-0.41%)
Apr 20, 2017	22.84	22.85	22.79	22.79	3,842	+0.07(+0.33%)
Apr 19, 2017	22.71	22.85	22.71	22.71	728	-0.14(-0.59%)
Apr 18, 2017	22.82	22.85	22.82	22.85	923	+0.08(+0.36%)
Apr 17, 2017	22.77	22.81	22.68	22.77	6,427	-0.10(-0.42%)
Apr 13, 2017	22.92	22.92	22.86	22.86	1,467	-0.07(-0.28%)
Apr 12, 2017	23.03	23.03	22.92	22.93	1,716	+0.02(+0.11%)
Apr 10, 2017				22.90	76	+0.00(+0.02%)
Apr 07, 2017	22.92	23.00	22.90	22.90	7,421	-0.05(-0.20%)
Apr 06, 2017	22.81	22.95	22.81	22.95	972	-0.02(-0.07%)
Apr 05, 2017	22.99	23.02	22.92	22.96	2,829	+0.18(+0.77%)
Apr 04, 2017	22.78	22.78	22.78	22.78	688	-0.01(-0.04%)
Apr 03, 2017	22.91	22.94	22.77	22.79	2,277	-0.11(-0.46%)
Mar 31, 2017	22.94	22.94	22.88	22.90	2,131	+0.03(+0.15%)
Mar 30, 2017	22.79	22.98	22.79	22.87	8,500	-0.05(-0.21%)
Mar 29, 2017	22.87	22.91	22.77	22.91	2,083	+0.05(+0.23%)
Mar 28, 2017	22.75	22.91	22.62	22.86	2,610	+0.18(+0.80%)
Mar 27, 2017	22.68	22.68	22.68	22.68	695	-0.06(-0.27%)
Mar 24, 2017	22.80	22.87	22.71	22.74	3,889	-0.08(-0.34%)
Mar 23, 2017	22.94	22.95	22.81	22.82	2,332	+0.06(+0.26%)
Mar 22, 2017	22.71	22.79	22.57	22.76	42,793	+0.04(+0.16%)
Mar 21, 2017	23.04	23.04	22.68	22.72	3,873	-0.23(-1.00%)
Mar 20, 2017	22.94	22.95	22.89	22.95	2,552	+0.04(+0.15%)
Mar 17, 2017	23.00	23.00	22.91	22.92	3,249	+0.01(+0.05%)
Mar 16, 2017	22.93	22.94	22.87	22.90	2,021	+0.08(+0.37%)
Mar 15, 2017	22.85	22.85	22.73	22.82	6,437	+0.16(+0.71%)
Mar 14, 2017	22.73	22.73	22.63	22.66	7,610	-0.17(-0.74%)
Mar 13, 2017	22.77	22.83	22.77	22.83	2,154	+0.03(+0.12%)
Mar 10, 2017	22.77	22.80	22.73	22.80	5,775	+0.08(+0.35%)
Mar 09, 2017	22.62	22.84	22.62	22.72	5,261	+0.10(+0.45%)
Mar 08, 2017	22.74	22.82	22.62	22.62	4,691	-0.22(-0.94%)
Mar 07, 2017	22.78	22.84	22.74	22.84	23,265	+0.05(+0.23%)
Mar 06, 2017	22.76	22.84	22.73	22.78	7,144	-0.05(-0.23%)
Mar 03, 2017	22.84	22.84	22.84	22.84	1,106	-0.03(-0.14%)
Mar 02, 2017	23.06	23.07	22.84	22.87	8,394	-0.29(-1.27%)
Mar 01, 2017	23.02	23.17	22.98	23.16	16,997	+0.18(+0.79%)
Feb 28, 2017	22.92	22.98	22.92	22.98	1,247	+0.14(+0.60%)
Feb 27, 2017	22.84	23.09	22.79	22.84	2,158	+0.04(+0.20%)
Feb 24, 2017	22.85	22.94	22.77	22.80	7,650	-0.14(-0.59%)
Feb 23, 2017	23.14	23.14	22.83	22.93	2,723	-0.12(-0.53%)
Feb 22, 2017	23.05	23.13	22.98	23.05	3,805	-0.00(-0.01%)
Feb 21, 2017	23.03	23.06	23.01	23.06	2,871	+0.05(+0.23%)
Feb 17, 2017		23.00	23.00	23.00	0	+0.00(+0.01%)
Feb 16, 2017	23.00	23.00	22.92	23.00	1,442	-0.04(-0.17%)
Feb 15, 2017	22.94	23.07	22.94	23.04	3,121	+0.07(+0.31%)
Feb 14, 2017	22.91	22.97	22.88	22.97	4,443	-0.11(-0.46%)
Feb 13, 2017	23.07	23.13	23.01	23.08	3,658	+0.15(+0.66%)
Feb 10, 2017	22.85	22.92	22.85	22.92	2,335	+0.09(+0.40%)
Feb 09, 2017	22.96	22.96	22.83	22.83	2,503	-0.10(-0.44%)
Feb 08, 2017	22.91	22.94	22.87	22.93	4,561	+0.04(+0.15%)
Feb 07, 2017	22.85	22.90	22.77	22.90	5,040	+0.02(+0.08%)
Feb 06, 2017	22.82	22.89	22.77	22.88	12,257	-0.10(-0.42%)
Feb 03, 2017	22.88	22.99	22.88	22.98	3,832	+0.12(+0.54%)
Feb 02, 2017	22.80	22.84	22.75	22.85	6,267	+0.03(+0.12%)

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.