Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	24.68	24.70	24.65	24.70	1,214	+0.14(+0.57%)
Sep 28, 2017	24.42	24.65	24.42	24.56	11,759	+0.06(+0.25%)
Sep 27, 2017	24.58	24.58	24.45	24.50	8,923	-0.07(-0.29%)
Sep 26, 2017	24.61	24.64	24.56	24.57	3,259	-0.12(-0.50%)
Sep 25, 2017	24.65	24.71	24.64	24.69	3,573	-0.01(-0.04%)
Sep 22, 2017	24.83	24.83	24.69	24.70	4,496	-0.10(-0.39%)
Sep 21, 2017	24.93	24.93	24.78	24.80	18,130	+0.03(+0.11%)
Sep 20, 2017	24.83	24.84	24.69	24.77	4,382	+0.00(+0.00%)
Sep 19, 2017	24.71	24.77	24.71	24.77	5,748	+0.13(+0.53%)
Sep 18, 2017	24.53	24.64	24.53	24.64	4,991	+0.28(+1.15%)
Sep 15, 2017	24.32	24.36	24.30	24.36	1,852	+0.20(+0.83%)
Sep 14, 2017	24.14	24.16	24.11	24.16	1,696	+0.03(+0.12%)
Sep 13, 2017	24.11	24.13	24.10	24.13	2,158	-0.01(-0.04%)
Sep 12, 2017	24.18	24.24	24.14	24.14	4,834	+0.00(+0.01%)
Sep 11, 2017	24.10	24.14	24.10	24.14	1,042	+0.15(+0.62%)
Sep 08, 2017	23.97	24.03	23.97	23.99	3,122	+0.03(+0.11%)
Sep 07, 2017	23.91	23.96	23.90	23.96	1,010	+0.07(+0.29%)
Sep 06, 2017	23.81	23.94	23.81	23.89	8,907	+0.17(+0.70%)
Sep 05, 2017	23.86	23.86	23.73	23.73	3,929	-0.19(-0.81%)
Sep 01, 2017	23.88	23.92	23.88	23.92	2,050	+0.14(+0.59%)
Aug 31, 2017	23.75	23.95	23.67	23.78	35,874	+0.18(+0.78%)
Aug 30, 2017	23.54	23.60	23.54	23.60	475	+0.05(+0.22%)
Aug 29, 2017	23.45	23.54	23.45	23.54	2,902	-0.03(-0.11%)
Aug 28, 2017	23.65	23.65	23.56	23.57	6,397	-0.04(-0.19%)
Aug 25, 2017	23.53	23.62	23.53	23.61	869	+0.10(+0.41%)
Aug 24, 2017	23.61	23.61	23.52	23.52	2,364	-0.11(-0.45%)
Aug 23, 2017	23.62	23.62	23.61	23.62	1,343	-0.01(-0.03%)
Aug 22, 2017	23.58	23.63	23.58	23.63	565	+0.07(+0.30%)
Aug 21, 2017	23.53	23.56	23.53	23.56	453	+0.00(+0.00%)
Aug 18, 2017	23.61	23.65	23.45	23.56	17,175	-0.17(-0.70%)
Aug 17, 2017	23.96	23.96	23.73	23.73	2,536	-0.37(-1.52%)
Aug 16, 2017	24.11	24.11	24.09	24.09	974	+0.12(+0.50%)
Aug 15, 2017	23.96	23.97	23.89	23.97	3,245	+0.02(+0.09%)
Aug 14, 2017	23.95	23.95	23.95	23.95	382	+0.06(+0.24%)
Aug 11, 2017	23.92	23.95	23.82	23.89	9,540	-0.11(-0.44%)
Aug 10, 2017	24.15	24.15	24.00	24.00	2,309	-0.18(-0.76%)
Aug 09, 2017	24.22	24.22	24.18	24.18	4,269	-0.06(-0.25%)
Aug 08, 2017	24.26	24.26	24.25	24.25	1,904	-0.06(-0.25%)
Aug 07, 2017	24.29	24.32	24.26	24.31	3,522	+0.05(+0.22%)
Aug 04, 2017	24.27	24.31	24.23	24.25	13,885	+0.09(+0.38%)
Aug 03, 2017	24.13	24.19	24.13	24.16	1,353	+0.05(+0.20%)
Aug 02, 2017	24.11	24.14	24.07	24.11	1,976	+0.07(+0.29%)
Aug 01, 2017	24.07	24.07	24.00	24.04	2,308	+0.02(+0.10%)
Jul 31, 2017	23.98	24.02	23.98	24.02	2,052	+0.00(+0.01%)
Jul 28, 2017	23.99	24.02	23.98	24.02	4,638	+0.09(+0.37%)
Jul 27, 2017	24.03	24.03	23.90	23.93	17,246	-0.10(-0.40%)
Jul 25, 2017				24.03	136	+0.06(+0.25%)
Jul 24, 2017	23.94	23.97	23.93	23.97	2,029	+0.04(+0.15%)
Jul 21, 2017	23.93	23.95	23.93	23.93	1,842	-0.04(-0.15%)
Jul 20, 2017	23.97	23.97	23.94	23.96	6,307	-0.00(-0.00%)
Jul 19, 2017	23.77	23.96	23.77	23.96	1,714	+0.21(+0.89%)
Jul 18, 2017	23.81	23.82	23.75	23.75	1,720	-0.06(-0.26%)
Jul 17, 2017	23.89	23.91	23.75	23.82	45,535	-0.07(-0.28%)
Jul 14, 2017	23.80	23.99	23.80	23.88	3,848	+0.21(+0.87%)
Jul 13, 2017	23.66	23.67	23.66	23.67	2,918	+0.03(+0.11%)
Jul 12, 2017	23.70	23.75	23.63	23.65	2,278	+0.02(+0.07%)
Jul 11, 2017	23.59	23.64	23.59	23.63	1,296	+0.09(+0.37%)
Jul 10, 2017	23.47	23.54	23.40	23.54	1,001	+0.17(+0.74%)
Jul 06, 2017				23.37	89	-0.09(-0.40%)
Jul 05, 2017	23.48	23.52	23.32	23.46	5,478	+0.05(+0.23%)

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.