Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	23.39	23.39	23.39	23.39	655	-0.05(-0.23%)
Jun 29, 2017	23.44	23.48	23.44	23.44	1,479	-0.17(-0.71%)
Jun 28, 2017	23.57	23.62	23.57	23.61	1,252	+0.22(+0.95%)
Jun 27, 2017	23.52	23.60	23.39	23.39	5,362	-0.14(-0.60%)
Jun 26, 2017	23.49	23.64	23.49	23.53	1,313	-0.09(-0.38%)
Jun 23, 2017	23.49	23.72	23.49	23.62	1,553	+0.06(+0.26%)
Jun 22, 2017	23.42	23.56	23.42	23.56	1,489	-0.04(-0.19%)
Jun 21, 2017	23.50	23.65	23.50	23.60	2,318	-0.12(-0.52%)
Jun 20, 2017	23.75	23.75	23.73	23.73	1,500	-0.18(-0.75%)
Jun 19, 2017	23.93	23.93	23.83	23.90	2,210	+0.13(+0.57%)
Jun 16, 2017	23.77	23.90	23.72	23.77	3,195	+0.02(+0.07%)
Jun 15, 2017	23.69	23.83	23.69	23.75	2,617	-0.18(-0.77%)
Jun 14, 2017	24.16	24.16	23.90	23.94	2,790	-0.03(-0.12%)
Jun 13, 2017	23.96	23.96	23.92	23.96	2,720	+0.13(+0.55%)
Jun 12, 2017	23.71	23.83	23.71	23.83	2,189	+0.05(+0.20%)
Jun 09, 2017	23.67	23.79	23.67	23.79	2,327	+0.21(+0.89%)
Jun 08, 2017	23.67	23.71	23.58	23.58	1,584	+0.05(+0.22%)
Jun 07, 2017	23.60	23.60	23.52	23.52	661	-0.03(-0.11%)
Jun 06, 2017	23.53	23.64	23.44	23.55	2,779	-0.08(-0.35%)
Jun 05, 2017	23.68	23.73	23.57	23.63	1,536	-0.05(-0.21%)
Jun 02, 2017	23.71	23.71	23.61	23.68	1,623	+0.12(+0.52%)
Jun 01, 2017	23.62	23.62	23.50	23.56	11,565	+0.15(+0.64%)
May 31, 2017	23.63	23.63	23.37	23.41	3,650	-0.12(-0.52%)
May 30, 2017	23.56	23.69	23.53	23.53	1,972	-0.05(-0.22%)
May 26, 2017	23.63	23.63	23.58	23.58	996	+0.00(+0.02%)
May 25, 2017	23.64	23.64	23.55	23.58	1,051	-0.10(-0.42%)
May 24, 2017	23.50	23.68	23.50	23.68	1,248	+0.08(+0.36%)
May 23, 2017	23.34	23.66	23.24	23.59	5,477	+0.20(+0.85%)
May 22, 2017	23.44	23.45	23.32	23.40	3,466	+0.11(+0.47%)
May 19, 2017	23.18	23.29	23.18	23.29	1,150	+0.28(+1.22%)
May 18, 2017	22.78	23.01	22.74	23.01	3,395	+0.19(+0.85%)
May 17, 2017	23.13	23.15	22.81	22.81	34,827	-0.44(-1.89%)
May 16, 2017	23.25	23.25	23.25	23.25	260	+0.14(+0.61%)
May 15, 2017	23.11	23.11	23.10	23.11	3,028	+0.20(+0.88%)
May 12, 2017	22.92	23.00	22.91	22.91	1,125	-0.07(-0.28%)
May 10, 2017				22.97	91	+0.01(+0.05%)
May 09, 2017	23.01	23.01	22.96	22.96	1,296	+0.00(+0.00%)
May 08, 2017	23.06	23.06	22.92	22.96	3,049	-0.10(-0.41%)
May 05, 2017	22.97	23.06	22.97	23.06	2,748	+0.20(+0.88%)
May 04, 2017	22.79	22.86	22.79	22.86	858	+0.04(+0.15%)
May 03, 2017	22.90	22.90	22.79	22.82	2,652	-0.25(-1.10%)
May 02, 2017	23.11	23.11	23.02	23.08	6,690	-0.21(-0.91%)
May 01, 2017	23.29	23.29	23.24	23.29	2,837	+0.03(+0.14%)
Apr 28, 2017	23.27	23.28	23.21	23.25	2,959	-0.03(-0.12%)
Apr 27, 2017	23.24	23.28	23.07	23.28	10,797	+0.04(+0.17%)
Apr 26, 2017	23.22	23.27	23.22	23.24	2,057	-0.04(-0.16%)
Apr 25, 2017	23.02	23.28	23.02	23.28	10,729	+0.31(+1.35%)
Apr 24, 2017	22.93	22.97	22.79	22.97	3,466	+0.28(+1.24%)
Apr 21, 2017	22.75	22.84	22.64	22.69	3,367	-0.09(-0.41%)
Apr 20, 2017	22.83	22.85	22.78	22.78	3,844	+0.07(+0.33%)
Apr 19, 2017	22.71	22.84	22.71	22.71	728	-0.14(-0.59%)
Apr 18, 2017	22.81	22.84	22.81	22.84	924	+0.08(+0.36%)
Apr 17, 2017	22.76	22.80	22.67	22.76	6,429	-0.10(-0.42%)
Apr 13, 2017	22.92	22.92	22.86	22.86	1,468	-0.07(-0.28%)
Apr 12, 2017	23.02	23.02	22.91	22.92	1,717	+0.02(+0.11%)
Apr 10, 2017				22.90	76	+0.00(+0.02%)
Apr 07, 2017	22.92	23.00	22.89	22.89	7,424	-0.05(-0.20%)
Apr 06, 2017	22.80	22.94	22.80	22.94	972	-0.02(-0.07%)
Apr 05, 2017	22.98	23.01	22.92	22.95	2,830	+0.18(+0.77%)
Apr 04, 2017	22.78	22.78	22.78	22.78	688	-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.