Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	23.39	23.39	23.14	23.18	3,687	-0.12(-0.52%)
May 30, 2017	23.32	23.46	23.30	23.30	1,991	-0.05(-0.22%)
May 26, 2017	23.39	23.39	23.35	23.35	1,006	+0.00(+0.02%)
May 25, 2017	23.40	23.40	23.32	23.34	1,062	-0.10(-0.42%)
May 24, 2017	23.26	23.44	23.26	23.44	1,260	+0.08(+0.36%)
May 23, 2017	23.11	23.43	23.01	23.36	5,532	+0.20(+0.85%)
May 22, 2017	23.21	23.22	23.09	23.16	3,501	+0.11(+0.47%)
May 19, 2017	22.95	23.06	22.95	23.06	1,162	+0.28(+1.22%)
May 18, 2017	22.55	22.78	22.52	22.78	3,429	+0.19(+0.85%)
May 17, 2017	22.90	22.92	22.59	22.59	35,176	-0.43(-1.89%)
May 16, 2017	23.02	23.02	23.02	23.02	263	+0.14(+0.61%)
May 15, 2017	22.88	22.88	22.87	22.88	3,058	+0.20(+0.88%)
May 12, 2017	22.69	22.77	22.68	22.68	1,136	-0.06(-0.28%)
May 10, 2017				22.75	91	+0.01(+0.05%)
May 09, 2017	22.79	22.79	22.73	22.73	1,309	+0.00(+0.00%)
May 08, 2017	22.83	22.83	22.69	22.73	3,080	-0.09(-0.41%)
May 05, 2017	22.74	22.83	22.74	22.83	2,775	+0.20(+0.88%)
May 04, 2017	22.57	22.63	22.57	22.63	866	+0.03(+0.15%)
May 03, 2017	22.67	22.67	22.56	22.59	2,679	-0.25(-1.10%)
May 02, 2017	22.88	22.88	22.79	22.85	6,757	-0.21(-0.91%)
May 01, 2017	23.06	23.06	23.01	23.06	2,865	+0.03(+0.14%)
Apr 28, 2017	23.04	23.05	22.98	23.02	2,989	-0.03(-0.12%)
Apr 27, 2017	23.01	23.05	22.84	23.05	10,905	+0.04(+0.17%)
Apr 26, 2017	22.99	23.04	22.99	23.01	2,078	-0.04(-0.16%)
Apr 25, 2017	22.79	23.05	22.79	23.05	10,836	+0.31(+1.35%)
Apr 24, 2017	22.70	22.74	22.57	22.74	3,501	+0.28(+1.24%)
Apr 21, 2017	22.52	22.61	22.42	22.46	3,401	-0.09(-0.41%)
Apr 20, 2017	22.60	22.62	22.55	22.55	3,882	+0.07(+0.33%)
Apr 19, 2017	22.48	22.61	22.48	22.48	735	-0.13(-0.59%)
Apr 18, 2017	22.59	22.61	22.59	22.61	933	+0.08(+0.36%)
Apr 17, 2017	22.53	22.58	22.45	22.53	6,494	-0.10(-0.42%)
Apr 13, 2017	22.69	22.69	22.63	22.63	1,482	-0.06(-0.28%)
Apr 12, 2017	22.79	22.79	22.69	22.69	1,734	+0.02(+0.11%)
Apr 10, 2017				22.67	77	+0.00(+0.02%)
Apr 07, 2017	22.69	22.77	22.66	22.66	7,498	-0.05(-0.20%)
Apr 06, 2017	22.58	22.71	22.58	22.71	982	-0.01(-0.07%)
Apr 05, 2017	22.75	22.78	22.69	22.72	2,858	+0.17(+0.77%)
Apr 04, 2017	22.55	22.55	22.55	22.55	695	-0.01(-0.04%)
Apr 03, 2017	22.67	22.71	22.53	22.56	2,301	-0.10(-0.46%)
Mar 31, 2017	22.71	22.71	22.65	22.66	2,154	+0.03(+0.15%)
Mar 30, 2017	22.56	22.74	22.56	22.63	8,588	-0.05(-0.21%)
Mar 29, 2017	22.64	22.68	22.54	22.68	2,104	+0.05(+0.23%)
Mar 28, 2017	22.52	22.67	22.39	22.63	2,637	+0.18(+0.80%)
Mar 27, 2017	22.45	22.45	22.45	22.45	702	-0.06(-0.27%)
Mar 24, 2017	22.57	22.64	22.47	22.51	3,929	-0.08(-0.34%)
Mar 23, 2017	22.71	22.71	22.58	22.58	2,356	+0.06(+0.26%)
Mar 22, 2017	22.48	22.56	22.34	22.53	43,236	+0.04(+0.16%)
Mar 21, 2017	22.80	22.80	22.45	22.49	3,913	-0.23(-1.00%)
Mar 20, 2017	22.71	22.72	22.66	22.72	2,579	+0.03(+0.15%)
Mar 17, 2017	22.77	22.77	22.67	22.68	3,282	+0.01(+0.05%)
Mar 16, 2017	22.70	22.71	22.64	22.67	2,042	+0.08(+0.37%)
Mar 15, 2017	22.62	22.62	22.50	22.59	6,504	+0.16(+0.71%)
Mar 14, 2017	22.50	22.50	22.40	22.43	7,689	-0.17(-0.74%)
Mar 13, 2017	22.53	22.59	22.53	22.59	2,176	+0.03(+0.12%)
Mar 10, 2017	22.54	22.57	22.50	22.57	5,835	+0.08(+0.35%)
Mar 09, 2017	22.39	22.60	22.39	22.49	5,316	+0.10(+0.45%)
Mar 08, 2017	22.51	22.59	22.39	22.39	4,740	-0.21(-0.94%)
Mar 07, 2017	22.55	22.60	22.51	22.60	23,506	+0.05(+0.23%)
Mar 06, 2017	22.52	22.60	22.50	22.55	7,218	-0.05(-0.23%)
Mar 03, 2017	22.60	22.60	22.60	22.60	1,118	-0.03(-0.14%)
Mar 02, 2017	22.82	22.83	22.60	22.63	8,481	-0.29(-1.27%)

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.