Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	26.38	26.48	26.38	26.48	2,127	+0.10(+0.37%)
Sep 27, 2018	26.49	26.57	26.38	26.38	1,773	-0.11(-0.40%)
Sep 26, 2018	26.53	26.61	26.48	26.49	4,559	+0.01(+0.03%)
Sep 25, 2018	26.45	26.52	26.45	26.48	3,631	+0.04(+0.13%)
Sep 24, 2018	26.48	26.48	26.45	26.45	1,055	-0.21(-0.80%)
Sep 21, 2018	26.61	26.66	26.57	26.66	3,918	+0.03(+0.10%)
Sep 20, 2018	26.67	26.67	26.63	26.63	3,222	+0.25(+0.95%)
Sep 19, 2018	26.25	26.41	26.25	26.38	6,818	+0.15(+0.56%)
Sep 18, 2018	26.28	26.28	26.24	26.24	2,029	+0.37(+1.42%)
Sep 17, 2018	25.87	25.87	25.87	25.87	107	+0.00(+0.00%)
Sep 14, 2018	25.91	25.95	25.85	25.87	2,127	-0.05(-0.19%)
Sep 13, 2018	25.93	25.93	25.90	25.92	1,172	+0.11(+0.42%)
Sep 12, 2018	25.63	25.81	25.61	25.81	1,683	+0.14(+0.56%)
Sep 11, 2018	25.53	25.67	25.53	25.67	2,698	+0.06(+0.22%)
Sep 10, 2018	25.70	25.70	25.59	25.61	798	+0.15(+0.58%)
Sep 07, 2018	25.46	25.46	25.46	25.46	335	-0.03(-0.11%)
Sep 06, 2018	25.61	25.61	25.45	25.49	2,870	-0.09(-0.35%)
Sep 05, 2018	25.61	25.62	25.56	25.58	1,699	-0.04(-0.14%)
Sep 04, 2018	25.83	25.83	25.61	25.61	2,624	-0.29(-1.14%)
Aug 31, 2018		25.91	25.91	25.91	0	+0.00(+0.00%)
Aug 30, 2018	26.17	26.22	25.91	25.91	4,017	-0.31(-1.19%)
Aug 29, 2018	26.06	26.28	26.06	26.22	7,789	+0.11(+0.44%)
Aug 28, 2018	26.12	26.18	26.05	26.11	1,773	+0.04(+0.14%)
Aug 27, 2018	25.96	26.07	25.96	26.07	2,280	+0.25(+0.97%)
Aug 24, 2018	25.80	25.83	25.80	25.82	559	+0.27(+1.04%)
Aug 23, 2018	25.56	25.56	25.56	25.56	306	-0.19(-0.75%)
Aug 22, 2018	25.68	25.75	25.61	25.75	5,053	+0.06(+0.24%)
Aug 21, 2018	25.66	25.72	25.60	25.69	3,711	+0.05(+0.21%)
Aug 20, 2018	25.63	25.63	25.63	25.63	484	+0.12(+0.45%)
Aug 17, 2018	25.39	25.52	25.38	25.52	5,262	+0.33(+1.31%)
Aug 16, 2018	25.19	25.19	25.18	25.19	813	+0.21(+0.84%)
Aug 15, 2018	25.19	25.19	24.84	24.98	7,099	-0.36(-1.43%)
Aug 14, 2018	25.24	25.68	25.24	25.34	2,337	+0.12(+0.46%)
Aug 13, 2018	25.48	25.52	25.22	25.22	11,230	-0.52(-2.01%)
Aug 10, 2018	25.87	25.87	25.74	25.74	2,127	-0.46(-1.77%)
Aug 09, 2018	26.20	26.20	26.20	26.20	897	-0.03(-0.10%)
Aug 08, 2018	26.24	26.29	26.23	26.23	830	-0.01(-0.03%)
Aug 07, 2018	26.24	26.35	26.24	26.24	3,445	+0.11(+0.44%)
Aug 06, 2018	26.13	26.13	26.13	26.13	174	+0.00(+0.01%)
Aug 03, 2018	26.08	26.12	26.08	26.12	447	+0.08(+0.31%)
Aug 02, 2018	26.12	26.18	26.03	26.04	3,290	+0.10(+0.38%)
Aug 01, 2018	26.12	26.12	25.95	25.95	1,148	-0.09(-0.34%)
Jul 31, 2018	25.90	26.08	25.87	26.03	6,019	+0.23(+0.90%)
Jul 30, 2018	25.81	25.84	25.73	25.80	1,031	+0.09(+0.34%)
Jul 27, 2018	25.81	25.81	25.71	25.71	447	-0.01(-0.03%)
Jul 26, 2018	25.54	25.84	25.49	25.72	12,399	+0.21(+0.82%)
Jul 25, 2018	25.29	25.58	25.28	25.51	9,114	+0.15(+0.58%)
Jul 24, 2018	25.33	25.40	25.27	25.37	8,089	+0.23(+0.92%)
Jul 23, 2018	25.19	25.19	25.13	25.13	723	-0.02(-0.09%)
Jul 20, 2018	25.12	25.16	25.12	25.16	1,028	+0.11(+0.42%)
Jul 19, 2018	25.02	25.19	24.98	25.05	7,863	+0.00(+0.01%)
Jul 18, 2018	25.10	25.13	25.05	25.05	5,433	-0.08(-0.33%)
Jul 17, 2018	24.98	25.13	24.98	25.13	7,990	+0.16(+0.64%)
Jul 16, 2018	25.15	25.15	24.92	24.97	3,887	-0.18(-0.71%)
Jul 13, 2018	25.25	25.25	25.12	25.15	46,040	-0.19(-0.77%)
Jul 12, 2018	25.47	25.47	25.30	25.35	9,671	+0.02(+0.10%)
Jul 11, 2018	25.46	25.47	25.31	25.32	2,196	-0.43(-1.66%)
Jul 10, 2018	25.74	25.75	25.74	25.75	1,018	+0.09(+0.34%)
Jul 09, 2018	25.50	25.71	25.50	25.66	3,685	+0.15(+0.60%)
Jul 06, 2018	25.26	25.52	25.26	25.51	2,390	+0.26(+1.03%)
Jul 05, 2018	25.23	25.27	25.22	25.25	3,128	+0.00(+0.00%)
Jul 03, 2018		25.25	25.25	25.25	0	+0.08(+0.32%)

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.