Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	21.12	21.15	20.98	21.13	7,526	+0.05(+0.25%)
Aug 30, 2016	20.86	21.15	20.86	21.08	3,379	+0.24(+1.16%)
Aug 29, 2016	20.85	20.98	20.82	20.84	9,208	-0.00(-0.01%)
Aug 26, 2016	21.04	21.04	20.84	20.84	610	-0.10(-0.48%)
Aug 25, 2016	21.05	21.05	20.90	20.94	795	-0.12(-0.57%)
Aug 24, 2016	21.05	21.07	21.05	21.06	2,385	-0.14(-0.68%)
Aug 23, 2016	21.16	21.27	21.10	21.20	18,815	+0.42(+2.01%)
Aug 22, 2016	20.97	21.11	20.77	20.78	189,731	-0.05(-0.25%)
Aug 19, 2016	20.68	20.87	20.56	20.84	9,136	+0.18(+0.89%)
Aug 18, 2016	20.67	20.69	20.62	20.65	1,501	+0.00(+0.00%)
Aug 17, 2016	20.80	21.26	20.57	20.65	12,617	-0.08(-0.40%)
Aug 16, 2016	20.92	20.92	20.69	20.74	21,754	-0.09(-0.44%)
Aug 15, 2016	20.64	20.83	20.64	20.83	10,058	+0.20(+0.98%)
Aug 12, 2016	20.83	20.83	20.63	20.63	12,525	-0.20(-0.95%)
Aug 11, 2016	20.74	20.82	20.74	20.82	2,468	+0.06(+0.27%)
Aug 10, 2016	20.84	20.84	20.71	20.77	10,784	+0.06(+0.31%)
Aug 09, 2016	20.73	20.78	20.70	20.70	7,249	+0.12(+0.60%)
Aug 08, 2016	20.60	20.67	20.58	20.58	47,457	+0.04(+0.20%)
Aug 05, 2016	20.50	20.58	20.49	20.54	2,087	+0.17(+0.81%)
Aug 04, 2016	20.40	20.40	20.23	20.37	3,584	-0.06(-0.30%)
Aug 03, 2016	20.30	20.45	20.30	20.44	4,863	+0.04(+0.19%)
Aug 02, 2016	20.38	20.49	20.37	20.40	7,070	-0.00(-0.02%)
Aug 01, 2016	20.57	20.57	20.39	20.40	5,573	-0.12(-0.58%)
Jul 29, 2016	20.53	20.53	20.50	20.52	3,532	+0.06(+0.28%)
Jul 28, 2016	20.55	20.57	20.46	20.46	969	-0.06(-0.29%)
Jul 27, 2016	20.57	20.67	20.52	20.52	6,707	-0.05(-0.25%)
Jul 26, 2016	20.58	20.63	20.55	20.57	6,804	+0.17(+0.82%)
Jul 25, 2016	20.52	20.52	20.41	20.41	1,077	-0.13(-0.65%)
Jul 22, 2016	20.55	20.56	20.51	20.54	3,801	-0.03(-0.16%)
Jul 21, 2016	20.71	20.72	20.57	20.57	2,213	-0.12(-0.60%)
Jul 20, 2016	20.72	20.72	20.70	20.70	585	+0.04(+0.19%)
Jul 19, 2016	20.70	20.70	20.59	20.66	3,223	-0.06(-0.31%)
Jul 18, 2016	20.51	20.72	20.51	20.72	14,384	+0.13(+0.64%)
Jul 15, 2016	20.64	20.65	20.56	20.59	5,008	-0.04(-0.17%)
Jul 14, 2016	20.57	20.71	20.57	20.63	11,802	+0.26(+1.28%)
Jul 13, 2016	20.31	20.44	20.30	20.37	4,855	+0.06(+0.30%)
Jul 12, 2016	20.27	20.35	20.25	20.31	1,707	+0.15(+0.73%)
Jul 11, 2016	20.17	20.17	20.10	20.16	5,475	+0.15(+0.75%)
Jul 08, 2016	19.86	20.01	19.86	20.01	6,150	+0.31(+1.59%)
Jul 07, 2016	19.78	19.82	19.67	19.70	7,458	-0.04(-0.20%)
Jul 06, 2016	19.59	19.77	19.52	19.74	45,947	+0.01(+0.07%)
Jul 05, 2016	19.91	19.91	19.72	19.72	4,047	-0.40(-2.01%)
Jul 01, 2016	20.28	20.13	20.13	20.13	39,852	+0.02(+0.11%)
Jun 30, 2016	20.12	20.21	20.02	20.10	1,931	+0.14(+0.72%)
Jun 29, 2016	20.01	20.01	19.90	19.96	2,754	+0.29(+1.47%)
Jun 28, 2016	19.60	19.71	19.55	19.67	4,620	+0.38(+1.95%)
Jun 27, 2016	19.60	19.67	19.27	19.30	17,468	-0.89(-4.40%)
Jun 24, 2016	20.20	20.34	19.95	20.18	14,674	-0.66(-3.17%)
Jun 23, 2016	20.89	20.91	20.79	20.84	12,177	+0.43(+2.09%)
Jun 22, 2016	20.64	20.65	20.42	20.42	6,436	-0.19(-0.91%)
Jun 21, 2016	20.54	20.65	20.54	20.61	4,113	-0.02(-0.11%)
Jun 20, 2016	20.80	20.80	20.63	20.63	4,122	+0.13(+0.65%)
Jun 17, 2016	20.44	20.49	20.35	20.49	2,749	+0.07(+0.34%)
Jun 16, 2016	20.19	20.43	20.06	20.43	10,494	+0.01(+0.04%)
Jun 15, 2016	20.45	20.51	20.42	20.42	12,555	+0.03(+0.17%)
Jun 14, 2016	21.25	21.71	20.25	20.38	17,006	-0.04(-0.21%)
Jun 13, 2016	20.68	20.82	20.43	20.43	11,116	-0.74(-3.49%)
Jun 10, 2016	21.35	21.49	20.72	21.17	6,225	+0.09(+0.45%)
Jun 09, 2016	20.87	21.08	20.84	21.07	7,990	-0.18(-0.84%)
Jun 08, 2016	21.37	21.37	21.13	21.25	7,792	+0.02(+0.11%)
Jun 07, 2016	21.21	21.25	21.15	21.23	11,088	+0.08(+0.37%)
Jun 06, 2016	21.01	21.15	20.94	21.15	12,210	+0.38(+1.82%)
Jun 03, 2016	20.77	20.84	20.77	20.77	831	+0.22(+1.06%)
Jun 02, 2016	20.49	20.63	20.47	20.55	9,543	+0.14(+0.68%)

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.