Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	20.12	20.22	20.03	20.11	1,931	+0.14(+0.72%)
Jun 29, 2016	20.02	20.02	19.91	19.97	2,753	+0.29(+1.47%)
Jun 28, 2016	19.61	19.72	19.56	19.68	4,618	+0.38(+1.95%)
Jun 27, 2016	19.61	19.68	19.28	19.30	17,462	-0.89(-4.40%)
Jun 24, 2016	20.21	20.35	19.95	20.19	14,669	-0.66(-3.17%)
Jun 23, 2016	20.90	20.92	20.80	20.85	12,173	+0.43(+2.09%)
Jun 22, 2016	20.64	20.66	20.42	20.42	6,434	-0.19(-0.91%)
Jun 21, 2016	20.54	20.66	20.54	20.61	4,111	-0.02(-0.11%)
Jun 20, 2016	20.80	20.80	20.64	20.64	4,121	+0.13(+0.65%)
Jun 17, 2016	20.45	20.50	20.36	20.50	2,748	+0.07(+0.34%)
Jun 16, 2016	20.20	20.43	20.06	20.43	10,491	+0.01(+0.04%)
Jun 15, 2016	20.46	20.52	20.42	20.42	12,551	+0.03(+0.17%)
Jun 14, 2016	21.26	21.71	20.25	20.39	17,000	-0.04(-0.21%)
Jun 13, 2016	20.68	20.82	20.43	20.43	11,113	-0.74(-3.49%)
Jun 10, 2016	21.35	21.50	20.73	21.17	6,223	+0.09(+0.45%)
Jun 09, 2016	20.88	21.09	20.85	21.08	7,987	-0.18(-0.84%)
Jun 08, 2016	21.38	21.38	21.14	21.26	7,789	+0.02(+0.11%)
Jun 07, 2016	21.22	21.26	21.16	21.23	11,085	+0.08(+0.37%)
Jun 06, 2016	21.02	21.16	20.95	21.16	12,206	+0.38(+1.82%)
Jun 03, 2016	20.78	20.85	20.78	20.78	831	+0.22(+1.06%)
Jun 02, 2016	20.50	20.64	20.48	20.56	9,539	+0.14(+0.68%)
Jun 01, 2016	20.52	20.53	20.31	20.42	6,194	-0.07(-0.32%)
May 31, 2016	20.54	20.54	20.43	20.49	2,237	+0.01(+0.05%)
May 27, 2016	20.54	20.48	20.48	20.48	1,046	-0.06(-0.29%)
May 26, 2016	20.62	20.64	20.49	20.54	8,984	+0.05(+0.25%)
May 25, 2016	20.49	20.54	20.42	20.48	5,219	+0.25(+1.24%)
May 24, 2016	20.08	20.39	20.02	20.23	4,362	+0.13(+0.64%)
May 23, 2016	20.03	20.12	20.03	20.11	5,957	+0.22(+1.11%)
May 20, 2016	19.87	19.94	19.87	19.88	2,644	+0.07(+0.36%)
May 19, 2016	19.77	19.89	19.66	19.81	19,689	+0.18(+0.90%)
May 18, 2016	19.80	19.80	19.64	19.64	3,436	-0.24(-1.19%)
May 17, 2016	19.81	20.08	19.81	19.87	4,164	-0.02(-0.09%)
May 16, 2016	19.79	19.95	19.79	19.89	3,381	+0.13(+0.67%)
May 13, 2016	19.82	19.82	19.73	19.76	8,829	-0.21(-1.05%)
May 12, 2016	20.07	20.21	19.92	19.97	2,159	+0.15(+0.76%)
May 11, 2016	19.73	19.82	19.72	19.82	1,553	+0.10(+0.52%)
May 10, 2016	19.58	19.74	19.48	19.71	3,412	+0.22(+1.13%)
May 09, 2016	19.56	19.66	19.49	19.49	1,631	-0.09(-0.45%)
May 06, 2016	19.56	19.68	19.55	19.58	2,151	-0.06(-0.32%)
May 05, 2016	19.74	19.78	19.64	19.64	3,271	-0.16(-0.81%)
May 04, 2016	19.96	19.96	19.71	19.80	2,897	-0.15(-0.78%)
May 03, 2016	20.47	20.47	19.93	19.96	40,841	-0.28(-1.40%)
May 02, 2016	20.29	20.29	19.99	20.24	25,924	+0.12(+0.62%)
Apr 29, 2016	20.16	20.16	19.91	20.12	21,581	-0.12(-0.57%)
Apr 28, 2016	20.11	20.23	20.11	20.23	904	+0.02(+0.09%)
Apr 27, 2016	20.21	20.22	20.09	20.22	6,403	+0.11(+0.56%)
Apr 26, 2016	20.12	20.12	19.99	20.11	2,761	+0.10(+0.52%)
Apr 25, 2016	20.09	20.09	19.92	20.00	3,425	-0.05(-0.27%)
Apr 22, 2016	20.07	20.13	20.01	20.06	12,273	+0.08(+0.40%)
Apr 21, 2016	20.23	20.23	19.98	19.98	5,842	-0.23(-1.16%)
Apr 20, 2016	20.04	20.21	20.04	20.21	5,715	+0.33(+1.67%)
Apr 19, 2016	19.58	19.88	19.58	19.88	4,061	+0.38(+1.97%)
Apr 18, 2016	19.35	19.50	19.33	19.50	3,754	+0.19(+0.99%)
Apr 15, 2016	19.19	19.30	19.19	19.30	1,476	+0.01(+0.08%)
Apr 14, 2016	19.46	19.46	19.23	19.29	2,824	-0.07(-0.36%)
Apr 13, 2016	19.23	19.36	19.23	19.36	3,752	+0.27(+1.40%)
Apr 12, 2016	18.91	19.14	18.91	19.09	1,379	+0.26(+1.37%)
Apr 11, 2016	18.94	19.02	18.83	18.83	2,767	-0.19(-0.99%)
Apr 08, 2016	19.04	19.07	19.02	19.02	5,082	+0.27(+1.42%)
Apr 07, 2016	18.79	18.80	18.76	18.76	2,632	-0.12(-0.64%)
Apr 06, 2016	18.76	18.89	18.66	18.88	29,677	+0.09(+0.50%)
Apr 05, 2016	18.81	18.83	18.58	18.78	12,356	-0.15(-0.81%)
Apr 04, 2016	18.98	18.99	18.94	18.94	1,231	-0.21(-1.07%)

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.