Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	23.99	24.20	23.92	24.03	35,507	+0.19(+0.78%)
Aug 30, 2017	23.79	23.84	23.79	23.84	470	+0.05(+0.22%)
Aug 29, 2017	23.69	23.79	23.69	23.79	2,873	-0.03(-0.11%)
Aug 28, 2017	23.89	23.89	23.80	23.81	6,331	-0.04(-0.19%)
Aug 25, 2017	23.78	23.87	23.78	23.86	860	+0.10(+0.41%)
Aug 24, 2017	23.86	23.86	23.76	23.76	2,340	-0.11(-0.45%)
Aug 23, 2017	23.87	23.87	23.86	23.87	1,329	-0.01(-0.03%)
Aug 22, 2017	23.82	23.88	23.82	23.88	559	+0.07(+0.30%)
Aug 21, 2017	23.78	23.80	23.77	23.80	448	+0.00(+0.00%)
Aug 18, 2017	23.86	23.89	23.69	23.80	16,999	-0.17(-0.70%)
Aug 17, 2017	24.21	24.21	23.97	23.97	2,510	-0.37(-1.52%)
Aug 16, 2017	24.36	24.36	24.34	24.34	964	+0.12(+0.50%)
Aug 15, 2017	24.21	24.22	24.13	24.22	3,212	+0.02(+0.09%)
Aug 14, 2017	24.20	24.20	24.20	24.20	378	+0.06(+0.24%)
Aug 11, 2017	24.17	24.20	24.07	24.14	9,442	-0.11(-0.44%)
Aug 10, 2017	24.40	24.40	24.25	24.25	2,286	-0.19(-0.76%)
Aug 09, 2017	24.47	24.47	24.43	24.43	4,226	-0.06(-0.25%)
Aug 08, 2017	24.51	24.51	24.50	24.50	1,884	-0.06(-0.25%)
Aug 07, 2017	24.54	24.57	24.51	24.56	3,485	+0.05(+0.22%)
Aug 04, 2017	24.52	24.56	24.48	24.51	13,743	+0.09(+0.38%)
Aug 03, 2017	24.38	24.44	24.38	24.41	1,339	+0.05(+0.20%)
Aug 02, 2017	24.35	24.39	24.32	24.36	1,955	+0.07(+0.29%)
Aug 01, 2017	24.32	24.32	24.25	24.29	2,284	+0.02(+0.10%)
Jul 31, 2017	24.23	24.27	24.23	24.27	2,031	+0.00(+0.01%)
Jul 28, 2017	24.24	24.27	24.23	24.27	4,591	+0.09(+0.37%)
Jul 27, 2017	24.27	24.27	24.15	24.18	17,070	-0.10(-0.40%)
Jul 25, 2017				24.27	135	+0.06(+0.25%)
Jul 24, 2017	24.19	24.21	24.18	24.21	2,008	+0.04(+0.15%)
Jul 21, 2017	24.18	24.20	24.18	24.18	1,824	-0.04(-0.15%)
Jul 20, 2017	24.22	24.22	24.19	24.21	6,242	-0.00(-0.00%)
Jul 19, 2017	24.02	24.21	24.02	24.21	1,696	+0.21(+0.89%)
Jul 18, 2017	24.05	24.07	24.00	24.00	1,702	-0.06(-0.26%)
Jul 17, 2017	24.14	24.16	23.99	24.06	45,069	-0.07(-0.28%)
Jul 14, 2017	24.05	24.24	24.05	24.13	3,809	+0.21(+0.87%)
Jul 13, 2017	23.90	23.92	23.90	23.92	2,888	+0.03(+0.11%)
Jul 12, 2017	23.95	24.00	23.88	23.89	2,255	+0.02(+0.07%)
Jul 11, 2017	23.83	23.88	23.83	23.88	1,283	+0.09(+0.37%)
Jul 10, 2017	23.72	23.79	23.64	23.79	991	+0.18(+0.74%)
Jul 06, 2017				23.61	89	-0.10(-0.40%)
Jul 05, 2017	23.72	23.76	23.57	23.71	5,422	+0.05(+0.23%)
Jul 03, 2017	23.55	23.65	23.55	23.65	1,416	+0.26(+1.10%)
Jun 30, 2017	23.40	23.40	23.40	23.40	655	-0.05(-0.23%)
Jun 29, 2017	23.45	23.48	23.45	23.45	1,479	-0.17(-0.71%)
Jun 28, 2017	23.58	23.62	23.58	23.62	1,251	+0.22(+0.95%)
Jun 27, 2017	23.53	23.61	23.40	23.40	5,360	-0.14(-0.60%)
Jun 26, 2017	23.49	23.64	23.49	23.54	1,312	-0.09(-0.38%)
Jun 23, 2017	23.49	23.72	23.49	23.63	1,552	+0.06(+0.26%)
Jun 22, 2017	23.42	23.57	23.42	23.57	1,489	-0.04(-0.19%)
Jun 21, 2017	23.51	23.66	23.51	23.61	2,317	-0.12(-0.52%)
Jun 20, 2017	23.76	23.76	23.73	23.73	1,499	-0.18(-0.75%)
Jun 19, 2017	23.94	23.94	23.84	23.91	2,209	+0.13(+0.57%)
Jun 16, 2017	23.78	23.90	23.73	23.78	3,194	+0.02(+0.07%)
Jun 15, 2017	23.70	23.84	23.70	23.76	2,616	-0.18(-0.77%)
Jun 14, 2017	24.16	24.16	23.91	23.94	2,789	-0.03(-0.12%)
Jun 13, 2017	23.97	23.97	23.93	23.97	2,720	+0.13(+0.55%)
Jun 12, 2017	23.72	23.84	23.72	23.84	2,188	+0.05(+0.20%)
Jun 09, 2017	23.68	23.79	23.68	23.79	2,326	+0.21(+0.89%)
Jun 08, 2017	23.68	23.72	23.58	23.58	1,583	+0.05(+0.22%)
Jun 07, 2017	23.61	23.61	23.53	23.53	660	-0.03(-0.11%)
Jun 06, 2017	23.54	23.65	23.45	23.56	2,778	-0.08(-0.35%)
Jun 05, 2017	23.69	23.73	23.58	23.64	1,535	-0.05(-0.21%)
Jun 02, 2017	23.72	23.72	23.62	23.69	1,623	+0.12(+0.52%)

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.