Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	20.30	20.44	20.23	20.38	4,234	+0.06(+0.28%)
Aug 28, 2015	20.34	20.34	20.29	20.32	6,891	-0.10(-0.49%)
Aug 27, 2015	20.18	20.52	20.15	20.42	9,431	+0.53(+2.67%)
Aug 26, 2015	20.17	20.17	19.66	19.89	5,019	+0.16(+0.81%)
Aug 25, 2015	20.63	20.63	19.64	19.73	11,220	-0.02(-0.12%)
Aug 24, 2015	19.34	20.36	18.68	19.76	37,809	-0.59(-2.89%)
Aug 21, 2015	20.95	20.95	20.34	20.34	39,053	-0.81(-3.82%)
Aug 20, 2015	21.31	21.31	21.15	21.15	14,547	-0.31(-1.43%)
Aug 19, 2015	21.56	21.56	21.39	21.46	13,979	-0.34(-1.56%)
Aug 18, 2015	21.88	21.88	21.77	21.80	9,897	-0.05(-0.23%)
Aug 17, 2015	21.66	21.85	21.66	21.85	3,306	+0.03(+0.16%)
Aug 14, 2015	21.85	21.91	21.76	21.82	11,990	+0.03(+0.12%)
Aug 13, 2015	21.74	21.92	21.71	21.79	7,034	-0.02(-0.08%)
Aug 12, 2015	21.70	21.81	21.59	21.81	8,687	+0.05(+0.23%)
Aug 11, 2015	21.99	21.99	21.66	21.76	26,991	-0.32(-1.46%)
Aug 10, 2015	22.01	22.16	21.80	22.08	126,535	+0.19(+0.85%)
Aug 07, 2015	22.07	22.07	21.89	21.89	2,846	-0.27(-1.22%)
Aug 06, 2015	22.39	22.39	22.17	22.17	2,880	-0.10(-0.46%)
Aug 05, 2015	22.27	22.35	22.19	22.27	1,502	+0.14(+0.62%)
Aug 04, 2015	21.99	22.25	21.99	22.13	2,854	+0.02(+0.08%)
Aug 03, 2015	22.12	22.28	22.06	22.11	3,159	+0.02(+0.07%)
Jul 30, 2015	22.15	22.15	22.07	22.10	128	-0.04(-0.18%)
Jul 29, 2015	22.08	22.16	22.07	22.14	1,105	+0.12(+0.54%)
Jul 28, 2015	22.05	22.05	21.77	22.02	10,827	+0.07(+0.33%)
Jul 27, 2015	22.17	22.17	21.93	21.95	16,315	-0.27(-1.20%)
Jul 24, 2015	22.51	22.51	22.18	22.22	2,081	-0.21(-0.95%)
Jul 23, 2015	22.66	22.66	22.39	22.43	5,547	-0.13(-0.57%)
Jul 22, 2015	22.74	22.74	22.56	22.56	12,681	-0.10(-0.45%)
Jul 21, 2015	22.85	22.86	22.62	22.66	33,768	-0.12(-0.52%)
Jul 20, 2015	22.91	22.91	22.76	22.78	5,037	-0.21(-0.92%)
Jul 17, 2015	22.96	22.99	22.84	22.99	4,441	+0.06(+0.26%)
Jul 16, 2015	22.89	22.93	22.89	22.93	2,384	+0.19(+0.86%)
Jul 15, 2015	22.74	22.74	22.63	22.73	2,918	+0.07(+0.29%)
Jul 14, 2015	22.71	22.73	22.67	22.67	1,641	+0.02(+0.08%)
Jul 13, 2015	22.70	22.71	22.60	22.65	10,899	-0.05(-0.22%)
Jul 10, 2015	22.64	22.70	22.52	22.70	15,397	+0.35(+1.56%)
Jul 09, 2015	22.48	22.49	22.14	22.35	28,696	+0.14(+0.65%)
Jul 08, 2015	22.37	22.42	22.15	22.21	48,751	-0.25(-1.13%)
Jul 07, 2015	22.51	22.51	22.36	22.46	7,024	-0.21(-0.90%)
Jul 06, 2015	22.79	22.98	22.67	22.67	13,841	-0.24(-1.04%)
Jul 02, 2015	22.92	22.91	22.91	22.91	12,340	+0.09(+0.41%)
Jul 01, 2015	22.95	22.95	22.79	22.81	38,402	-0.03(-0.15%)
Jun 30, 2015	22.68	22.89	22.68	22.85	2,767	+0.43(+1.94%)
Jun 29, 2015	22.69	22.69	22.41	22.41	5,640	-0.65(-2.80%)
Jun 26, 2015	23.09	23.09	23.06	23.06	471	+0.00(+0.00%)
Jun 25, 2015	22.82	23.06	22.82	23.06	4,131	+0.06(+0.26%)
Jun 24, 2015	23.00	23.00	23.00	23.00	296	-0.07(-0.30%)
Jun 23, 2015	23.17	23.18	23.05	23.07	4,718	-0.01(-0.06%)
Jun 22, 2015	22.99	23.22	22.99	23.08	1,908	+0.14(+0.62%)
Jun 19, 2015	23.05	23.06	22.94	22.94	1,177	+0.00(+0.00%)
Jun 18, 2015	22.83	23.05	22.83	22.94	9,312	+0.19(+0.81%)
Jun 17, 2015	22.72	22.81	22.60	22.75	8,175	-0.03(-0.15%)
Jun 16, 2015	22.77	22.79	22.72	22.79	1,670	+0.00(+0.00%)
Jun 15, 2015	22.52	22.90	22.52	22.79	8,262	-0.18(-0.78%)
Jun 12, 2015	22.98	22.98	22.97	22.97	862	-0.20(-0.86%)
Jun 11, 2015	23.10	23.17	23.10	23.17	1,026	+0.05(+0.21%)
Jun 10, 2015	23.02	23.23	23.02	23.12	6,077	+0.29(+1.29%)
Jun 09, 2015	22.86	22.94	22.82	22.82	8,583	-0.14(-0.62%)
Jun 08, 2015	22.96	22.96	22.91	22.96	10,651	-0.13(-0.55%)
Jun 05, 2015	23.08	23.12	22.91	23.09	2,476	-0.12(-0.51%)
Jun 04, 2015	23.47	23.47	23.20	23.21	16,488	-0.43(-1.81%)
Jun 03, 2015	23.57	23.68	23.55	23.64	9,302	+0.24(+1.01%)
Jun 02, 2015	23.43	23.53	23.40	23.40	5,108	+0.06(+0.26%)

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.