Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	25.45	25.64	25.43	25.56	5,982	+0.12(+0.49%)
Oct 30, 2017	25.50	25.51	25.44	25.44	8,393	-0.08(-0.31%)
Oct 27, 2017	25.36	25.52	25.31	25.52	4,954	+0.03(+0.10%)
Oct 26, 2017	25.48	25.55	25.36	25.49	15,093	+0.04(+0.17%)
Oct 25, 2017	25.40	25.45	25.36	25.45	4,144	-0.06(-0.24%)
Oct 24, 2017	25.49	25.51	25.48	25.51	50,503	+0.20(+0.81%)
Oct 23, 2017	25.35	25.36	25.31	25.31	706	-0.07(-0.28%)
Oct 20, 2017	25.26	25.38	25.26	25.38	1,415	+0.10(+0.39%)
Oct 19, 2017	25.23	25.28	25.19	25.28	6,261	-0.04(-0.18%)
Oct 18, 2017	25.31	25.36	25.29	25.32	4,721	+0.00(+0.00%)
Oct 17, 2017	25.33	25.33	25.32	25.32	1,751	-0.12(-0.49%)
Oct 16, 2017	25.44	25.51	25.39	25.45	9,259	-0.01(-0.03%)
Oct 13, 2017	25.27	25.50	25.24	25.46	16,642	+0.43(+1.74%)
Oct 12, 2017	25.02	25.02	25.02	25.02	322	-0.07(-0.26%)
Oct 11, 2017	25.15	25.16	25.09	25.09	2,524	+0.04(+0.16%)
Oct 10, 2017	25.15	25.15	25.04	25.05	4,511	+0.13(+0.53%)
Oct 09, 2017	24.95	24.99	24.87	24.91	3,776	-0.10(-0.40%)
Oct 06, 2017	25.07	25.07	24.99	25.01	3,278	-0.12(-0.49%)
Oct 05, 2017	25.11	25.14	25.11	25.14	1,417	+0.02(+0.07%)
Oct 04, 2017	25.09	25.15	25.09	25.12	1,450	+0.06(+0.25%)
Oct 03, 2017	25.03	25.06	25.01	25.06	2,000	+0.11(+0.43%)
Oct 02, 2017	24.89	24.95	24.89	24.95	1,853	+0.00(+0.00%)
Sep 29, 2017	24.92	24.95	24.90	24.95	1,202	+0.14(+0.57%)
Sep 28, 2017	24.67	24.89	24.67	24.81	11,642	+0.06(+0.25%)
Sep 27, 2017	24.83	24.83	24.69	24.75	8,834	-0.07(-0.29%)
Sep 26, 2017	24.86	24.89	24.81	24.82	3,226	-0.12(-0.50%)
Sep 25, 2017	24.90	24.96	24.89	24.94	3,537	-0.01(-0.04%)
Sep 22, 2017	25.08	25.08	24.94	24.95	4,451	-0.10(-0.39%)
Sep 21, 2017	25.18	25.18	25.03	25.05	17,950	+0.03(+0.11%)
Sep 20, 2017	25.07	25.08	24.93	25.02	4,339	+0.00(+0.00%)
Sep 19, 2017	24.96	25.02	24.96	25.02	5,691	+0.13(+0.53%)
Sep 18, 2017	24.77	24.89	24.77	24.89	4,942	+0.28(+1.15%)
Sep 15, 2017	24.56	24.60	24.54	24.60	1,833	+0.20(+0.83%)
Sep 14, 2017	24.38	24.40	24.35	24.40	1,679	+0.03(+0.12%)
Sep 13, 2017	24.35	24.37	24.34	24.37	2,136	-0.01(-0.04%)
Sep 12, 2017	24.43	24.48	24.38	24.38	4,786	+0.00(+0.01%)
Sep 11, 2017	24.34	24.38	24.34	24.38	1,032	+0.15(+0.62%)
Sep 08, 2017	24.21	24.27	24.21	24.23	3,091	+0.03(+0.11%)
Sep 07, 2017	24.15	24.20	24.14	24.20	1,000	+0.07(+0.29%)
Sep 06, 2017	24.05	24.18	24.05	24.13	8,819	+0.17(+0.70%)
Sep 05, 2017	24.10	24.10	23.97	23.97	3,890	-0.20(-0.81%)
Sep 01, 2017	24.12	24.16	24.12	24.16	2,029	+0.14(+0.59%)
Aug 31, 2017	23.98	24.19	23.91	24.02	35,518	+0.19(+0.78%)
Aug 30, 2017	23.78	23.83	23.78	23.83	471	+0.05(+0.22%)
Aug 29, 2017	23.68	23.78	23.68	23.78	2,873	-0.03(-0.11%)
Aug 28, 2017	23.89	23.89	23.80	23.81	6,333	-0.04(-0.19%)
Aug 25, 2017	23.77	23.86	23.77	23.85	861	+0.10(+0.41%)
Aug 24, 2017	23.85	23.85	23.75	23.75	2,340	-0.11(-0.45%)
Aug 23, 2017	23.86	23.86	23.85	23.86	1,329	-0.01(-0.03%)
Aug 22, 2017	23.81	23.87	23.81	23.87	560	+0.07(+0.30%)
Aug 21, 2017	23.77	23.80	23.76	23.80	448	+0.00(+0.00%)
Aug 18, 2017	23.85	23.89	23.68	23.80	17,004	-0.17(-0.70%)
Aug 17, 2017	24.20	24.20	23.97	23.97	2,511	-0.37(-1.52%)
Aug 16, 2017	24.36	24.36	24.33	24.33	964	+0.12(+0.50%)
Aug 15, 2017	24.20	24.21	24.13	24.21	3,213	+0.02(+0.09%)
Aug 14, 2017	24.19	24.19	24.19	24.19	378	+0.06(+0.24%)
Aug 11, 2017	24.16	24.19	24.06	24.13	9,445	-0.11(-0.44%)
Aug 10, 2017	24.39	24.39	24.24	24.24	2,286	-0.19(-0.76%)
Aug 09, 2017	24.46	24.46	24.42	24.43	4,227	-0.06(-0.25%)
Aug 08, 2017	24.51	24.51	24.49	24.49	1,885	-0.06(-0.25%)
Aug 07, 2017	24.53	24.56	24.51	24.55	3,487	+0.05(+0.22%)
Aug 04, 2017	24.51	24.55	24.47	24.50	13,747	+0.09(+0.38%)
Aug 03, 2017	24.37	24.44	24.37	24.40	1,340	+0.05(+0.20%)
Aug 02, 2017	24.35	24.38	24.31	24.36	1,956	+0.07(+0.29%)

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.