Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.60	22.74	22.60	22.73	4,235	+0.12(+0.54%)
Jan 30, 2017	22.85	22.85	22.63	22.61	4,369	-0.22(-0.98%)
Jan 27, 2017	22.94	22.94	22.79	22.83	3,385	-0.08(-0.36%)
Jan 26, 2017	23.25	23.25	22.92	22.92	5,417	-0.36(-1.54%)
Jan 25, 2017	23.39	23.39	23.20	23.27	3,282	+0.03(+0.14%)
Jan 24, 2017	22.96	23.24	22.86	23.24	11,455	+0.40(+1.77%)
Jan 23, 2017	22.75	22.85	22.73	22.84	2,813	+0.03(+0.12%)
Jan 20, 2017	22.59	22.83	22.59	22.81	3,839	+0.37(+1.65%)
Jan 19, 2017	22.63	22.63	22.44	22.44	2,179	-0.02(-0.08%)
Jan 18, 2017	22.60	22.60	22.46	22.46	4,359	-0.11(-0.47%)
Jan 17, 2017	22.52	22.59	22.50	22.57	3,362	+0.06(+0.29%)
Jan 13, 2017		22.50	22.50	22.50	0	+0.05(+0.20%)
Jan 12, 2017	22.63	22.63	22.32	22.46	3,299	-0.02(-0.11%)
Jan 11, 2017	22.34	22.50	22.34	22.48	1,566	+0.12(+0.56%)
Jan 10, 2017	22.33	22.35	22.30	22.35	1,540	+0.09(+0.40%)
Jan 09, 2017	22.20	22.42	22.20	22.27	2,964	-0.03(-0.12%)
Jan 06, 2017	22.20	22.31	22.11	22.29	5,153	-0.03(-0.15%)
Jan 05, 2017	22.17	22.45	22.17	22.33	4,427	+0.04(+0.20%)
Jan 04, 2017	22.26	22.30	22.18	22.28	7,044	+0.33(+1.48%)
Jan 03, 2017	21.98	22.18	21.92	21.96	6,103	+0.01(+0.06%)
Dec 30, 2016		21.94	21.94	21.94	0	-0.03(-0.12%)
Dec 29, 2016	21.95	21.98	21.90	21.97	2,526	+0.09(+0.43%)
Dec 28, 2016	21.94	21.94	21.88	21.88	1,134	-0.05(-0.24%)
Dec 27, 2016	21.92	21.96	21.91	21.93	2,232	+0.17(+0.76%)
Dec 23, 2016		21.76	21.76	21.76	0	+0.05(+0.24%)
Dec 22, 2016	21.76	21.76	21.71	21.71	1,006	-0.05(-0.24%)
Dec 21, 2016	21.95	21.95	21.76	21.76	7,539	-0.12(-0.57%)
Dec 20, 2016	21.83	21.89	21.83	21.89	866	+0.02(+0.09%)
Dec 19, 2016	21.91	21.94	21.86	21.87	7,332	-0.10(-0.44%)
Dec 16, 2016	21.86	21.97	21.82	21.97	1,863	+0.02(+0.08%)
Dec 15, 2016	21.75	21.95	21.75	21.95	1,881	-0.10(-0.47%)
Dec 14, 2016	22.03	22.05	21.79	22.05	4,661	-0.10(-0.46%)
Dec 13, 2016	22.26	22.26	22.12	22.16	11,454	+0.01(+0.03%)
Dec 12, 2016	22.23	22.37	22.14	22.15	29,449	-0.21(-0.94%)
Dec 09, 2016	22.21	22.36	22.21	22.36	2,083	+0.10(+0.43%)
Dec 08, 2016	22.08	22.31	22.03	22.26	4,303	+0.10(+0.43%)
Dec 07, 2016	21.84	22.18	21.84	22.17	28,162	+0.16(+0.75%)
Dec 06, 2016	21.77	22.00	21.60	22.00	9,988	+0.27(+1.25%)
Dec 05, 2016	21.59	21.77	21.59	21.73	3,610	+0.19(+0.90%)
Dec 02, 2016	21.54	21.54	21.48	21.54	1,192	-0.08(-0.38%)
Dec 01, 2016	21.62	21.62	21.45	21.62	19,166	+0.24(+1.13%)
Nov 30, 2016	21.35	21.45	21.15	21.38	2,425	+0.29(+1.37%)
Nov 29, 2016	21.21	21.21	21.09	21.09	2,206	-0.09(-0.42%)
Nov 28, 2016	21.40	21.40	21.18	21.18	1,331	-0.18(-0.84%)
Nov 25, 2016	21.29	21.44	21.29	21.36	10,600	+0.17(+0.80%)
Nov 23, 2016		21.19	21.19	21.19	0	+0.04(+0.20%)
Nov 22, 2016	21.34	21.34	21.11	21.15	6,329	+0.02(+0.11%)
Nov 21, 2016	21.04	21.19	21.04	21.12	22,156	+0.05(+0.25%)
Nov 18, 2016	21.00	21.07	20.83	21.07	2,384	+0.22(+1.07%)
Nov 17, 2016	20.83	20.88	20.83	20.85	1,260	-0.04(-0.19%)
Nov 16, 2016	20.83	20.97	20.83	20.89	3,365	+0.06(+0.31%)
Nov 15, 2016	20.75	20.90	20.75	20.82	4,731	+0.12(+0.58%)
Nov 14, 2016	20.82	20.82	20.63	20.70	2,928	+0.14(+0.68%)
Nov 11, 2016	20.78	20.78	20.55	20.56	2,270	-0.43(-2.03%)
Nov 10, 2016	21.03	21.03	20.96	20.99	2,181	+0.04(+0.21%)
Nov 09, 2016	20.90	21.10	20.83	20.95	4,058	-0.14(-0.69%)
Nov 08, 2016	21.02	21.13	20.96	21.09	2,052	+0.15(+0.70%)
Nov 07, 2016	20.98	20.99	20.93	20.94	3,473	+0.19(+0.89%)
Nov 04, 2016	20.84	20.89	20.71	20.76	22,485	-0.09(-0.44%)
Nov 03, 2016	20.90	20.91	20.83	20.85	6,851	-0.08(-0.37%)
Nov 02, 2016	20.90	21.09	20.79	20.93	8,450	+0.00(+0.00%)

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.