Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	25.48	25.52	25.41	25.41	5,671	+0.08(+0.32%)
Nov 29, 2017	25.48	25.48	25.32	25.33	2,309	+0.00(+0.00%)
Nov 28, 2017	25.30	25.36	25.30	25.33	1,727	+0.11(+0.45%)
Nov 27, 2017	25.14	25.26	25.14	25.22	758	-0.24(-0.93%)
Nov 24, 2017	25.45	25.45	25.45	25.45	331	+0.18(+0.70%)
Nov 22, 2017	25.18	25.28	25.18	25.28	4,739	+0.11(+0.42%)
Nov 21, 2017	25.17	25.17	25.17	25.17	157	+0.26(+1.05%)
Nov 20, 2017	24.93	24.94	24.90	24.91	2,888	+0.11(+0.45%)
Nov 17, 2017	24.88	24.88	24.80	24.80	4,321	-0.08(-0.33%)
Nov 16, 2017	24.84	24.88	24.84	24.88	552	+0.30(+1.21%)
Nov 15, 2017	24.76	24.76	24.43	24.58	9,142	-0.22(-0.88%)
Nov 14, 2017	24.91	24.96	24.80	24.80	2,786	-0.11(-0.43%)
Nov 13, 2017	24.91	25.11	24.87	24.91	29,536	-0.11(-0.43%)
Nov 10, 2017	25.07	25.10	24.98	25.01	5,074	+0.01(+0.03%)
Nov 09, 2017	25.21	25.21	24.92	25.00	60,984	-0.33(-1.32%)
Nov 08, 2017	25.38	25.38	25.31	25.34	2,236	+0.02(+0.07%)
Nov 07, 2017	25.43	25.43	25.32	25.32	1,193	-0.14(-0.56%)
Nov 06, 2017	25.46	25.58	25.43	25.46	43,447	+0.06(+0.24%)
Nov 03, 2017	25.41	25.41	25.36	25.40	1,964	-0.12(-0.49%)
Nov 02, 2017	25.55	25.56	25.47	25.53	2,181	-0.12(-0.45%)
Nov 01, 2017	25.60	25.71	25.60	25.64	1,171	+0.07(+0.28%)
Oct 31, 2017	25.46	25.65	25.43	25.57	5,980	+0.12(+0.49%)
Oct 30, 2017	25.51	25.52	25.45	25.45	8,390	-0.08(-0.31%)
Oct 27, 2017	25.37	25.53	25.32	25.53	4,952	+0.03(+0.10%)
Oct 26, 2017	25.49	25.56	25.37	25.50	15,088	+0.04(+0.17%)
Oct 25, 2017	25.41	25.46	25.37	25.46	4,142	-0.06(-0.24%)
Oct 24, 2017	25.50	25.52	25.49	25.52	50,487	+0.20(+0.81%)
Oct 23, 2017	25.36	25.37	25.31	25.31	706	-0.07(-0.28%)
Oct 20, 2017	25.27	25.38	25.27	25.38	1,415	+0.10(+0.39%)
Oct 19, 2017	25.23	25.29	25.20	25.29	6,259	-0.04(-0.18%)
Oct 18, 2017	25.32	25.37	25.30	25.33	4,719	+0.00(+0.00%)
Oct 17, 2017	25.34	25.34	25.33	25.33	1,750	-0.12(-0.49%)
Oct 16, 2017	25.45	25.51	25.40	25.46	9,256	-0.01(-0.03%)
Oct 13, 2017	25.28	25.51	25.25	25.46	16,637	+0.43(+1.74%)
Oct 12, 2017	25.03	25.03	25.03	25.03	322	-0.07(-0.26%)
Oct 11, 2017	25.16	25.17	25.10	25.10	2,523	+0.04(+0.16%)
Oct 10, 2017	25.16	25.16	25.05	25.06	4,510	+0.13(+0.53%)
Oct 09, 2017	24.96	24.99	24.88	24.92	3,775	-0.10(-0.40%)
Oct 06, 2017	25.07	25.07	24.99	25.02	3,277	-0.12(-0.49%)
Oct 05, 2017	25.12	25.14	25.12	25.14	1,417	+0.02(+0.07%)
Oct 04, 2017	25.10	25.16	25.10	25.13	1,450	+0.06(+0.25%)
Oct 03, 2017	25.04	25.07	25.02	25.07	1,999	+0.11(+0.43%)
Oct 02, 2017	24.90	24.96	24.90	24.96	1,853	+0.00(+0.00%)
Sep 29, 2017	24.93	24.96	24.91	24.96	1,202	+0.14(+0.57%)
Sep 28, 2017	24.67	24.90	24.67	24.82	11,638	+0.06(+0.25%)
Sep 27, 2017	24.83	24.83	24.70	24.75	8,831	-0.07(-0.29%)
Sep 26, 2017	24.87	24.89	24.82	24.83	3,225	-0.12(-0.50%)
Sep 25, 2017	24.91	24.97	24.90	24.95	3,536	-0.01(-0.04%)
Sep 22, 2017	25.09	25.09	24.95	24.96	4,450	-0.10(-0.39%)
Sep 21, 2017	25.19	25.19	25.04	25.06	17,944	+0.03(+0.11%)
Sep 20, 2017	25.08	25.09	24.94	25.03	4,337	+0.00(+0.00%)
Sep 19, 2017	24.97	25.03	24.97	25.03	5,689	+0.13(+0.54%)
Sep 18, 2017	24.78	24.90	24.78	24.90	4,940	+0.28(+1.15%)
Sep 15, 2017	24.57	24.61	24.55	24.61	1,833	+0.20(+0.83%)
Sep 14, 2017	24.39	24.41	24.36	24.41	1,678	+0.03(+0.12%)
Sep 13, 2017	24.36	24.38	24.35	24.38	2,136	-0.01(-0.04%)
Sep 12, 2017	24.43	24.49	24.39	24.39	4,784	+0.00(+0.01%)
Sep 11, 2017	24.35	24.39	24.35	24.39	1,032	+0.15(+0.62%)
Sep 08, 2017	24.22	24.27	24.22	24.24	3,090	+0.03(+0.11%)
Sep 07, 2017	24.16	24.21	24.15	24.21	1,000	+0.07(+0.29%)
Sep 06, 2017	24.05	24.19	24.05	24.14	8,816	+0.17(+0.70%)
Sep 05, 2017	24.11	24.11	23.97	23.97	3,889	-0.20(-0.81%)

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.