Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	20.33	20.33	20.22	20.28	2,260	+0.01(+0.05%)
May 27, 2016	20.33	20.27	20.27	20.27	1,057	-0.06(-0.29%)
May 26, 2016	20.41	20.43	20.28	20.33	9,077	+0.05(+0.25%)
May 25, 2016	20.28	20.33	20.21	20.27	5,274	+0.25(+1.24%)
May 24, 2016	19.87	20.18	19.81	20.03	4,408	+0.13(+0.64%)
May 23, 2016	19.82	19.92	19.82	19.90	6,018	+0.22(+1.11%)
May 20, 2016	19.66	19.74	19.66	19.68	2,671	+0.07(+0.36%)
May 19, 2016	19.57	19.69	19.46	19.61	19,893	+0.17(+0.90%)
May 18, 2016	19.60	19.60	19.44	19.44	3,471	-0.23(-1.19%)
May 17, 2016	19.61	19.87	19.61	19.67	4,207	-0.02(-0.09%)
May 16, 2016	19.59	19.75	19.59	19.69	3,416	+0.13(+0.67%)
May 13, 2016	19.62	19.62	19.52	19.56	8,920	-0.21(-1.05%)
May 12, 2016	19.87	20.00	19.71	19.76	2,181	+0.15(+0.76%)
May 11, 2016	19.53	19.61	19.52	19.61	1,569	+0.10(+0.52%)
May 10, 2016	19.38	19.54	19.28	19.51	3,448	+0.22(+1.13%)
May 09, 2016	19.36	19.46	19.29	19.29	1,648	-0.09(-0.45%)
May 06, 2016	19.36	19.48	19.35	19.38	2,173	-0.06(-0.32%)
May 05, 2016	19.54	19.58	19.44	19.44	3,304	-0.16(-0.81%)
May 04, 2016	19.76	19.76	19.51	19.60	2,927	-0.15(-0.78%)
May 03, 2016	20.26	20.26	19.73	19.76	41,264	-0.28(-1.40%)
May 02, 2016	20.08	20.08	19.79	20.04	26,192	+0.12(+0.62%)
Apr 29, 2016	19.95	19.95	19.70	19.91	21,804	-0.11(-0.57%)
Apr 28, 2016	19.91	20.03	19.91	20.03	914	+0.02(+0.08%)
Apr 27, 2016	20.00	20.01	19.89	20.01	6,470	+0.11(+0.56%)
Apr 26, 2016	19.92	19.92	19.79	19.90	2,790	+0.10(+0.52%)
Apr 25, 2016	19.88	19.88	19.71	19.80	3,461	-0.05(-0.27%)
Apr 22, 2016	19.86	19.92	19.80	19.85	12,400	+0.08(+0.40%)
Apr 21, 2016	20.03	20.03	19.77	19.77	5,902	-0.23(-1.16%)
Apr 20, 2016	19.83	20.00	19.83	20.00	5,774	+0.33(+1.67%)
Apr 19, 2016	19.38	19.68	19.38	19.68	4,103	+0.38(+1.97%)
Apr 18, 2016	19.15	19.30	19.13	19.30	3,793	+0.19(+0.99%)
Apr 15, 2016	19.00	19.11	19.00	19.11	1,492	+0.01(+0.08%)
Apr 14, 2016	19.26	19.26	19.03	19.09	2,853	-0.07(-0.36%)
Apr 13, 2016	19.03	19.16	19.03	19.16	3,791	+0.26(+1.40%)
Apr 12, 2016	18.72	18.94	18.72	18.90	1,393	+0.26(+1.37%)
Apr 11, 2016	18.74	18.83	18.64	18.64	2,796	-0.19(-0.99%)
Apr 08, 2016	18.84	18.87	18.83	18.83	5,135	+0.26(+1.42%)
Apr 07, 2016	18.60	18.61	18.56	18.56	2,659	-0.12(-0.64%)
Apr 06, 2016	18.57	18.70	18.47	18.68	29,985	+0.09(+0.50%)
Apr 05, 2016	18.61	18.64	18.39	18.59	12,484	-0.15(-0.81%)
Apr 04, 2016	18.79	18.79	18.74	18.74	1,244	-0.20(-1.07%)
Apr 01, 2016	18.76	18.94	18.65	18.94	55,985	-0.09(-0.46%)
Mar 31, 2016	18.98	19.03	18.98	19.03	2,262	-0.26(-1.37%)
Mar 30, 2016	19.41	19.41	19.27	19.30	2,508	+0.10(+0.53%)
Mar 29, 2016	18.85	19.19	18.85	19.19	2,672	+0.19(+0.99%)
Mar 28, 2016	18.73	19.02	18.73	19.01	4,241	+0.13(+0.68%)
Mar 24, 2016	18.90	18.88	18.88	18.88	2,232	-0.23(-1.21%)
Mar 23, 2016	19.14	19.14	19.06	19.11	4,234	-0.16(-0.84%)
Mar 22, 2016	19.26	19.27	19.26	19.27	602	-0.14(-0.70%)
Mar 21, 2016	19.48	19.48	19.41	19.41	3,454	-0.02(-0.09%)
Mar 18, 2016	19.45	19.45	19.41	19.42	1,749	+0.02(+0.09%)
Mar 17, 2016	19.33	19.41	19.31	19.41	6,924	+0.29(+1.51%)
Mar 16, 2016	18.78	19.17	18.78	19.12	9,038	+0.25(+1.31%)
Mar 15, 2016	18.82	18.87	18.82	18.87	629	-0.25(-1.29%)
Mar 14, 2016	19.12	19.12	19.12	19.12	696	+0.00(+0.00%)
Mar 11, 2016	19.07	19.12	19.07	19.12	548	+0.30(+1.60%)
Mar 10, 2016	18.96	18.99	18.74	18.82	5,457	-0.16(-0.86%)
Mar 09, 2016	18.90	19.01	18.90	18.98	4,851	+0.07(+0.35%)
Mar 08, 2016	19.07	19.07	18.82	18.91	5,122	-0.17(-0.89%)
Mar 07, 2016	18.90	19.12	18.90	19.08	5,098	+0.16(+0.85%)
Mar 04, 2016	18.86	18.96	18.84	18.92	4,875	+0.25(+1.32%)
Mar 03, 2016	18.72	18.74	18.68	18.68	1,857	+0.23(+1.26%)
Mar 02, 2016	18.47	18.49	18.37	18.44	2,321	-0.13(-0.70%)

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.