Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	18.45	18.53	18.40	18.42	9,696	+0.20(+1.11%)
Sep 29, 2015	18.23	18.30	18.13	18.22	39,407	+0.06(+0.34%)
Sep 28, 2015	18.24	18.24	18.16	18.16	3,907	-0.39(-2.10%)
Sep 25, 2015	18.59	18.59	18.55	18.55	995	+0.00(+0.01%)
Sep 24, 2015	18.56	18.56	18.23	18.55	4,790	-0.07(-0.38%)
Sep 23, 2015	18.96	18.96	18.62	18.62	2,280	-0.42(-2.19%)
Sep 22, 2015	19.11	19.11	18.92	19.03	6,575	-0.45(-2.31%)
Sep 21, 2015	19.69	19.69	19.46	19.48	15,555	-0.09(-0.43%)
Sep 18, 2015	19.75	19.75	19.57	19.57	4,856	-0.47(-2.34%)
Sep 17, 2015	20.10	20.10	19.84	20.04	3,512	+0.01(+0.03%)
Sep 16, 2015	19.98	20.03	19.98	20.03	943	+0.19(+0.96%)
Sep 15, 2015	19.71	19.84	19.71	19.84	1,405	+0.06(+0.30%)
Sep 14, 2015	19.88	19.88	19.78	19.78	6,781	-0.11(-0.53%)
Sep 11, 2015	19.91	19.91	19.81	19.89	11,575	-0.06(-0.32%)
Sep 10, 2015	19.94	20.00	19.92	19.95	7,822	+0.05(+0.26%)
Sep 09, 2015	19.93	19.93	19.90	19.90	398	-0.21(-1.04%)
Sep 08, 2015	19.99	20.11	19.99	20.11	3,107	+0.24(+1.23%)
Sep 04, 2015	19.90	19.87	19.87	19.87	26,208	-0.24(-1.19%)
Sep 03, 2015	20.00	20.17	20.00	20.11	38,248	+0.19(+0.94%)
Sep 02, 2015	19.91	19.92	19.77	19.92	12,264	+0.03(+0.17%)
Sep 01, 2015	19.84	19.98	19.84	19.88	9,201	-0.49(-2.42%)
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%)

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.