Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	27.44	27.44	27.42	27.42	2,691	+0.14(+0.52%)
Jan 30, 2018	27.48	27.60	27.20	27.28	2,358	-0.32(-1.17%)
Jan 29, 2018	27.66	27.66	27.60	27.60	3,996	-0.14(-0.52%)
Jan 26, 2018	27.61	27.75	27.61	27.75	4,212	+0.20(+0.71%)
Jan 25, 2018	27.68	27.68	27.53	27.55	5,054	+0.01(+0.03%)
Jan 24, 2018	27.58	27.58	27.46	27.54	6,074	+0.14(+0.52%)
Jan 23, 2018	27.41	27.41	27.29	27.40	9,594	+0.12(+0.43%)
Jan 22, 2018	27.19	27.28	27.19	27.28	1,392	+0.24(+0.88%)
Jan 19, 2018	27.06	27.07	26.98	27.04	5,255	+0.15(+0.54%)
Jan 18, 2018	26.87	27.02	26.85	26.90	14,037	-0.10(-0.37%)
Jan 17, 2018	27.12	27.12	26.91	27.00	7,569	-0.01(-0.03%)
Jan 16, 2018	27.21	27.34	27.00	27.00	6,394	-0.20(-0.72%)
Jan 12, 2018		27.20	27.20	27.20	0	+0.14(+0.53%)
Jan 11, 2018	26.77	27.06	26.77	27.06	4,517	+0.22(+0.83%)
Jan 10, 2018			26.83	26.83	6,765	+0.00(+0.01%)
Jan 09, 2018	26.89	26.89	26.79	26.83	8,507	-0.10(-0.38%)
Jan 08, 2018	26.94	26.96	26.90	26.93	3,919	-0.06(-0.23%)
Jan 05, 2018	27.06	27.06	26.91	26.99	3,062	+0.11(+0.40%)
Jan 04, 2018	26.81	26.89	26.81	26.89	1,411	+0.21(+0.80%)
Jan 03, 2018	26.67	26.72	26.67	26.67	3,101	+0.23(+0.89%)
Jan 02, 2018	26.40	26.40	26.32	26.44	19,402	+0.16(+0.61%)
Dec 29, 2017		26.28	26.28	26.28	0	+0.09(+0.33%)
Dec 28, 2017	26.25	26.27	26.19	26.19	1,553	+0.02(+0.08%)
Dec 27, 2017	26.13	26.21	26.06	26.17	29,926	+0.13(+0.49%)
Dec 26, 2017	26.03	26.04	26.03	26.04	726	+0.09(+0.33%)
Dec 22, 2017	25.87	25.96	25.87	25.96	3,253	+0.07(+0.28%)
Dec 21, 2017	25.81	25.88	25.80	25.88	4,309	+0.21(+0.84%)
Dec 20, 2017	25.69	25.71	25.67	25.67	2,907	+0.02(+0.07%)
Dec 19, 2017	25.73	25.78	25.65	25.65	6,821	-0.07(-0.27%)
Dec 18, 2017	25.74	25.75	25.69	25.72	9,181	+0.21(+0.83%)
Dec 15, 2017	25.54	25.60	25.51	25.51	2,041	-0.14(-0.55%)
Dec 13, 2017		25.65	25.65	25.65	28	+0.10(+0.38%)
Dec 12, 2017	25.45	25.61	25.45	25.55	1,353	+0.04(+0.17%)
Dec 11, 2017	25.35	25.53	25.35	25.51	2,993	+0.12(+0.47%)
Dec 08, 2017	25.39	25.46	25.38	25.39	1,887	+0.07(+0.29%)
Dec 07, 2017	25.20	25.53	25.20	25.32	7,257	+0.07(+0.29%)
Dec 06, 2017	25.23	25.24	25.21	25.24	3,878	-0.06(-0.23%)
Dec 05, 2017	25.40	25.52	25.30	25.30	5,506	-0.06(-0.25%)
Dec 04, 2017	25.65	25.65	25.37	25.37	23,565	-0.08(-0.31%)
Dec 01, 2017	25.44	25.47	25.30	25.45	4,466	+0.04(+0.17%)
Nov 30, 2017	25.47	25.51	25.40	25.40	5,673	+0.08(+0.31%)
Nov 29, 2017	25.47	25.47	25.31	25.32	2,310	+0.00(+0.00%)
Nov 28, 2017	25.29	25.35	25.29	25.32	1,727	+0.11(+0.45%)
Nov 27, 2017	25.14	25.25	25.14	25.21	758	-0.24(-0.93%)
Nov 24, 2017	25.45	25.45	25.45	25.45	331	+0.18(+0.70%)
Nov 22, 2017	25.17	25.27	25.17	25.27	4,741	+0.11(+0.42%)
Nov 21, 2017	25.16	25.16	25.16	25.16	157	+0.26(+1.05%)
Nov 20, 2017	24.92	24.93	24.89	24.90	2,889	+0.11(+0.45%)
Nov 17, 2017	24.87	24.87	24.79	24.79	4,323	-0.08(-0.33%)
Nov 16, 2017	24.83	24.87	24.83	24.87	552	+0.30(+1.21%)
Nov 15, 2017	24.76	24.76	24.43	24.57	9,145	-0.22(-0.88%)
Nov 14, 2017	24.90	24.95	24.79	24.79	2,787	-0.11(-0.43%)
Nov 13, 2017	24.90	25.10	24.86	24.90	29,546	-0.11(-0.43%)
Nov 10, 2017	25.07	25.09	24.97	25.00	5,076	+0.01(+0.03%)
Nov 09, 2017	25.20	25.20	24.91	25.00	61,004	-0.33(-1.32%)
Nov 08, 2017	25.38	25.38	25.30	25.33	2,237	+0.02(+0.07%)
Nov 07, 2017	25.42	25.42	25.31	25.31	1,193	-0.14(-0.56%)
Nov 06, 2017	25.45	25.57	25.42	25.46	43,462	+0.06(+0.24%)
Nov 03, 2017	25.41	25.41	25.35	25.39	1,965	-0.12(-0.49%)
Nov 02, 2017	25.54	25.55	25.47	25.52	2,181	-0.12(-0.45%)

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.