Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	25.68	25.90	25.68	25.85	1,248	+0.07(+0.26%)
Jan 30, 2019	25.71	25.79	25.71	25.79	2,286	+0.26(+1.04%)
Jan 29, 2019	25.51	25.52	25.51	25.52	441	+0.13(+0.50%)
Jan 28, 2019	25.34	25.40	25.31	25.40	4,050	-0.20(-0.77%)
Jan 25, 2019	25.59	25.61	25.55	25.59	438	+0.29(+1.16%)
Jan 24, 2019	25.37	25.37	25.26	25.30	1,232	+0.03(+0.13%)
Jan 23, 2019	25.43	25.43	25.07	25.27	2,307	+0.07(+0.28%)
Jan 22, 2019	25.61	25.61	25.20	25.20	8,338	-0.57(-2.19%)
Jan 18, 2019	25.51	25.82	25.51	25.76	5,371	+0.41(+1.64%)
Jan 17, 2019	25.08	25.35	25.08	25.35	1,844	+0.18(+0.70%)
Jan 16, 2019	25.12	25.19	25.12	25.17	612	+0.03(+0.13%)
Jan 15, 2019	25.18	25.18	25.14	25.14	356	+0.13(+0.51%)
Jan 14, 2019	25.00	25.09	25.00	25.01	1,824	-0.15(-0.59%)
Jan 11, 2019	25.12	25.17	25.10	25.16	986	-0.05(-0.19%)
Jan 10, 2019	25.02	25.21	25.02	25.21	1,157	+0.26(+1.04%)
Jan 09, 2019	24.97	24.97	24.95	24.95	1,022	+0.12(+0.47%)
Jan 08, 2019	24.73	24.83	24.67	24.83	1,391	+0.26(+1.07%)
Jan 07, 2019	24.41	24.69	24.40	24.57	1,569	+0.25(+1.03%)
Jan 04, 2019	23.78	24.32	23.78	24.32	2,411	+0.97(+4.14%)
Jan 03, 2019	23.55	23.55	23.35	23.35	754	-0.29(-1.23%)
Jan 02, 2019	23.61	23.83	23.60	23.64	5,912	-0.07(-0.29%)
Dec 31, 2018	23.72	23.74	23.66	23.71	3,946	+0.10(+0.44%)
Dec 28, 2018	23.78	23.78	23.58	23.61	3,288	+0.00(+0.00%)
Dec 27, 2018	23.02	23.61	23.02	23.61	4,549	+0.22(+0.94%)
Dec 26, 2018	23.15	23.39	22.61	23.39	26,501	+0.68(+2.99%)
Dec 24, 2018	23.16	23.19	22.69	22.71	2,850	-0.51(-2.18%)
Dec 21, 2018	23.42	23.54	23.22	23.22	15,237	-0.21(-0.91%)
Dec 20, 2018	23.70	23.83	23.29	23.43	7,763	-0.41(-1.74%)
Dec 19, 2018	24.10	24.47	23.76	23.84	3,440	-0.17(-0.70%)
Dec 18, 2018	24.17	24.29	23.96	24.01	2,319	+0.14(+0.60%)
Dec 17, 2018	24.20	24.20	23.79	23.87	5,943	-0.45(-1.85%)
Dec 14, 2018	24.29	24.39	24.29	24.32	1,662	-0.25(-1.00%)
Dec 13, 2018	24.73	24.73	24.57	24.57	1,275	-0.07(-0.27%)
Dec 12, 2018	24.77	24.88	24.63	24.63	7,708	+0.22(+0.92%)
Dec 11, 2018	24.72	24.80	24.41	24.41	4,498	-0.11(-0.44%)
Dec 10, 2018	24.76	24.76	24.27	24.52	7,224	-0.30(-1.20%)
Dec 07, 2018	25.10	25.37	24.82	24.82	6,759	-0.54(-2.14%)
Dec 06, 2018	25.14	25.39	24.77	25.36	10,536	-0.08(-0.32%)
Dec 04, 2018	25.91	25.91	25.44	25.44	1,108	-0.73(-2.79%)
Dec 03, 2018	26.26	26.26	26.13	26.17	1,619	+0.77(+3.02%)
Nov 30, 2018	25.40	25.40	25.40	25.40	1,551	-0.11(-0.44%)
Nov 29, 2018	25.37	25.51	25.37	25.51	2,277	+0.12(+0.48%)
Nov 28, 2018	25.19	25.39	25.13	25.39	2,133	+0.18(+0.72%)
Nov 27, 2018	25.18	25.46	25.12	25.21	19,380	+0.04(+0.14%)
Nov 26, 2018	25.04	25.20	25.04	25.18	1,070	+0.43(+1.73%)
Nov 23, 2018	24.88	25.01	24.75	24.75	2,216	-0.34(-1.35%)
Nov 21, 2018		25.09	25.09	25.09	0	+0.38(+1.53%)
Nov 20, 2018	24.88	24.95	24.71	24.71	7,626	-0.67(-2.63%)
Nov 19, 2018	25.63	25.63	25.34	25.37	4,909	-0.31(-1.20%)
Nov 16, 2018	25.47	25.74	25.47	25.68	2,659	+0.22(+0.85%)
Nov 15, 2018	25.42	25.47	25.32	25.47	1,278	+0.07(+0.28%)
Nov 14, 2018	25.67	25.67	25.31	25.39	5,482	-0.40(-1.54%)
Nov 13, 2018	25.89	26.10	25.74	25.79	1,763	-0.07(-0.28%)
Nov 12, 2018	25.87	25.93	25.75	25.86	826	-0.17(-0.66%)
Nov 09, 2018	26.21	26.21	25.95	26.03	5,430	-0.42(-1.57%)
Nov 08, 2018	26.45	26.45	26.45	26.45	34	+0.00(+0.00%)
Nov 07, 2018	26.34	26.45	26.29	26.45	926	+0.51(+1.95%)
Nov 06, 2018	25.63	25.97	25.63	25.94	5,526	+0.30(+1.18%)
Nov 05, 2018	25.64	25.68	25.57	25.64	42,858	-0.03(-0.12%)
Nov 02, 2018	25.76	25.83	25.59	25.67	5,319	+0.07(+0.28%)

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.