Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	23.15	23.15	23.15	23.15	662	-0.05(-0.23%)
Jun 29, 2017	23.20	23.24	23.20	23.20	1,495	-0.17(-0.72%)
Jun 28, 2017	23.33	23.37	23.33	23.37	1,265	+0.22(+0.95%)
Jun 27, 2017	23.28	23.36	23.15	23.15	5,417	-0.14(-0.60%)
Jun 26, 2017	23.25	23.39	23.25	23.29	1,326	-0.09(-0.38%)
Jun 23, 2017	23.25	23.47	23.25	23.38	1,569	+0.06(+0.26%)
Jun 22, 2017	23.18	23.32	23.18	23.32	1,505	-0.04(-0.19%)
Jun 21, 2017	23.26	23.41	23.26	23.36	2,342	-0.12(-0.52%)
Jun 20, 2017	23.51	23.51	23.48	23.48	1,515	-0.18(-0.75%)
Jun 19, 2017	23.69	23.69	23.59	23.66	2,232	+0.13(+0.57%)
Jun 16, 2017	23.53	23.65	23.48	23.53	3,228	+0.02(+0.07%)
Jun 15, 2017	23.45	23.59	23.45	23.51	2,644	-0.18(-0.77%)
Jun 14, 2017	23.91	23.91	23.66	23.69	2,819	-0.03(-0.12%)
Jun 13, 2017	23.72	23.72	23.68	23.72	2,749	+0.13(+0.55%)
Jun 12, 2017	23.47	23.59	23.47	23.59	2,212	+0.05(+0.20%)
Jun 09, 2017	23.43	23.54	23.43	23.54	2,351	+0.21(+0.89%)
Jun 08, 2017	23.43	23.47	23.33	23.33	1,600	+0.05(+0.22%)
Jun 07, 2017	23.36	23.36	23.28	23.28	668	-0.03(-0.11%)
Jun 06, 2017	23.29	23.40	23.20	23.31	2,807	-0.08(-0.35%)
Jun 05, 2017	23.44	23.48	23.33	23.39	1,552	-0.05(-0.21%)
Jun 02, 2017	23.47	23.47	23.37	23.44	1,640	+0.12(+0.52%)
Jun 01, 2017	23.38	23.38	23.26	23.32	11,685	+0.15(+0.64%)
May 31, 2017	23.39	23.39	23.13	23.17	3,688	-0.12(-0.52%)
May 30, 2017	23.32	23.45	23.29	23.29	1,992	-0.05(-0.22%)
May 26, 2017	23.39	23.39	23.34	23.34	1,007	+0.00(+0.02%)
May 25, 2017	23.40	23.40	23.31	23.34	1,062	-0.10(-0.42%)
May 24, 2017	23.26	23.44	23.26	23.44	1,261	+0.08(+0.36%)
May 23, 2017	23.10	23.42	23.01	23.35	5,533	+0.20(+0.85%)
May 22, 2017	23.20	23.21	23.08	23.16	3,502	+0.11(+0.47%)
May 19, 2017	22.94	23.05	22.94	23.05	1,162	+0.28(+1.22%)
May 18, 2017	22.54	22.77	22.51	22.77	3,430	+0.19(+0.85%)
May 17, 2017	22.89	22.92	22.58	22.58	35,188	-0.43(-1.89%)
May 16, 2017	23.01	23.01	23.01	23.01	263	+0.14(+0.61%)
May 15, 2017	22.87	22.87	22.87	22.87	3,059	+0.20(+0.88%)
May 12, 2017	22.68	22.76	22.67	22.67	1,137	-0.06(-0.28%)
May 10, 2017				22.74	91	+0.01(+0.05%)
May 09, 2017	22.78	22.78	22.73	22.73	1,309	+0.00(+0.00%)
May 08, 2017	22.82	22.82	22.69	22.73	3,081	-0.09(-0.41%)
May 05, 2017	22.74	22.82	22.74	22.82	2,776	+0.20(+0.88%)
May 04, 2017	22.56	22.62	22.56	22.62	866	+0.03(+0.15%)
May 03, 2017	22.66	22.66	22.55	22.59	2,680	-0.25(-1.10%)
May 02, 2017	22.87	22.87	22.79	22.84	6,759	-0.21(-0.91%)
May 01, 2017	23.05	23.05	23.00	23.05	2,866	+0.03(+0.13%)
Apr 28, 2017	23.03	23.04	22.97	23.02	2,990	-0.03(-0.12%)
Apr 27, 2017	23.00	23.05	22.83	23.04	10,909	+0.04(+0.17%)
Apr 26, 2017	22.98	23.03	22.98	23.00	2,078	-0.04(-0.16%)
Apr 25, 2017	22.79	23.04	22.79	23.04	10,840	+0.31(+1.35%)
Apr 24, 2017	22.69	22.73	22.56	22.73	3,502	+0.28(+1.24%)
Apr 21, 2017	22.52	22.61	22.41	22.46	3,402	-0.09(-0.41%)
Apr 20, 2017	22.60	22.61	22.55	22.55	3,883	+0.07(+0.33%)
Apr 19, 2017	22.47	22.60	22.47	22.47	735	-0.13(-0.59%)
Apr 18, 2017	22.58	22.61	22.58	22.61	933	+0.08(+0.36%)
Apr 17, 2017	22.53	22.57	22.44	22.53	6,496	-0.10(-0.42%)
Apr 13, 2017	22.68	22.68	22.62	22.62	1,483	-0.06(-0.28%)
Apr 12, 2017	22.79	22.79	22.68	22.69	1,735	+0.02(+0.11%)
Apr 10, 2017				22.66	77	+0.00(+0.02%)
Apr 07, 2017	22.68	22.76	22.66	22.66	7,501	-0.05(-0.20%)
Apr 06, 2017	22.57	22.70	22.57	22.70	983	-0.01(-0.07%)
Apr 05, 2017	22.74	22.77	22.68	22.72	2,859	+0.17(+0.77%)
Apr 04, 2017	22.54	22.54	22.54	22.54	695	-0.01(-0.04%)

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.