Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	21.34	21.45	21.14	21.37	2,426	+0.29(+1.37%)
Nov 29, 2016	21.20	21.20	21.08	21.08	2,207	-0.09(-0.42%)
Nov 28, 2016	21.40	21.40	21.17	21.17	1,332	-0.18(-0.84%)
Nov 25, 2016	21.28	21.43	21.28	21.35	10,603	+0.17(+0.80%)
Nov 23, 2016		21.18	21.18	21.18	0	+0.04(+0.20%)
Nov 22, 2016	21.33	21.33	21.11	21.14	6,331	+0.02(+0.11%)
Nov 21, 2016	21.04	21.18	21.03	21.12	22,163	+0.05(+0.25%)
Nov 18, 2016	20.99	21.06	20.83	21.06	2,385	+0.22(+1.07%)
Nov 17, 2016	20.82	20.87	20.82	20.84	1,261	-0.04(-0.19%)
Nov 16, 2016	20.82	20.96	20.82	20.88	3,366	+0.06(+0.31%)
Nov 15, 2016	20.74	20.90	20.74	20.82	4,732	+0.12(+0.58%)
Nov 14, 2016	20.81	20.81	20.62	20.70	2,929	+0.14(+0.68%)
Nov 11, 2016	20.78	20.78	20.55	20.56	2,271	-0.43(-2.03%)
Nov 10, 2016	21.02	21.02	20.95	20.98	2,182	+0.04(+0.21%)
Nov 09, 2016	20.90	21.09	20.83	20.94	4,059	-0.14(-0.69%)
Nov 08, 2016	21.01	21.12	20.96	21.09	2,053	+0.15(+0.70%)
Nov 07, 2016	20.98	20.98	20.93	20.94	3,474	+0.19(+0.89%)
Nov 04, 2016	20.84	20.88	20.70	20.75	22,493	-0.09(-0.44%)
Nov 03, 2016	20.90	20.91	20.82	20.84	6,854	-0.08(-0.37%)
Nov 02, 2016	20.89	21.08	20.78	20.92	8,452	+0.00(+0.00%)
Nov 01, 2016	20.73	21.05	20.73	20.92	18,467	+0.12(+0.59%)
Oct 31, 2016	20.80	20.80	20.80	20.80	282	-0.06(-0.30%)
Oct 28, 2016	20.72	20.86	20.72	20.86	4,286	+0.05(+0.25%)
Oct 27, 2016	20.94	20.96	20.80	20.81	8,952	-0.04(-0.18%)
Oct 26, 2016	20.94	20.94	20.85	20.85	2,391	-0.03(-0.15%)
Oct 25, 2016	21.00	21.09	20.76	20.88	6,757	+0.08(+0.39%)
Oct 24, 2016	20.84	20.96	20.77	20.80	5,317	-0.16(-0.77%)
Oct 21, 2016	20.83	20.96	20.79	20.96	3,951	+0.06(+0.29%)
Oct 20, 2016	20.77	21.01	20.77	20.90	7,269	+0.00(+0.02%)
Oct 19, 2016	20.86	20.96	20.76	20.89	6,768	+0.09(+0.42%)
Oct 18, 2016	20.72	20.82	20.72	20.81	4,823	+0.27(+1.31%)
Oct 17, 2016	20.65	20.65	20.54	20.54	1,397	-0.12(-0.60%)
Oct 14, 2016	20.60	20.77	20.60	20.66	1,110	+0.01(+0.07%)
Oct 13, 2016	20.50	20.68	20.48	20.64	9,457	-0.13(-0.61%)
Oct 12, 2016	20.80	20.80	20.69	20.77	1,766	+0.03(+0.12%)
Oct 11, 2016	20.90	20.90	20.75	20.75	2,353	-0.22(-1.05%)
Oct 10, 2016	20.97	20.97	20.97	20.97	645	+0.09(+0.42%)
Oct 07, 2016	20.88	20.88	20.88	20.88	334	-0.09(-0.45%)
Oct 06, 2016	20.90	20.97	20.88	20.97	956	+0.12(+0.57%)
Oct 05, 2016	20.79	20.85	20.79	20.85	538	+0.10(+0.50%)
Oct 04, 2016	20.69	20.76	20.69	20.75	3,312	+0.01(+0.06%)
Oct 03, 2016	20.72	20.78	20.72	20.74	2,546	-0.06(-0.31%)
Sep 30, 2016	20.81	20.81	20.80	20.80	774	+0.21(+1.01%)
Sep 29, 2016	20.73	20.81	20.59	20.59	2,242	-0.21(-1.00%)
Sep 28, 2016	20.62	20.83	20.62	20.80	4,984	+0.24(+1.14%)
Sep 27, 2016	20.57	20.64	20.51	20.57	4,985	-0.03(-0.17%)
Sep 26, 2016	20.64	20.66	20.60	20.60	1,404	-0.27(-1.30%)
Sep 23, 2016	20.87	20.87	20.87	20.87	254	+0.01(+0.06%)
Sep 22, 2016	20.88	20.91	20.86	20.86	9,372	+0.10(+0.49%)
Sep 21, 2016	20.58	20.80	20.58	20.76	13,475	+0.28(+1.36%)
Sep 20, 2016	20.47	20.56	20.47	20.48	1,213	+0.07(+0.34%)
Sep 19, 2016	20.48	20.51	20.41	20.41	1,851	+0.01(+0.07%)
Sep 16, 2016	20.40	20.40	20.40	20.40	430	-0.15(-0.71%)
Sep 15, 2016	20.53	20.69	20.40	20.54	3,753	+0.04(+0.19%)
Sep 14, 2016	20.65	20.65	20.50	20.50	1,691	+0.07(+0.36%)
Sep 13, 2016	20.70	20.70	20.43	20.43	3,938	-0.38(-1.81%)
Sep 12, 2016	20.74	20.85	20.64	20.81	3,916	+0.00(+0.02%)
Sep 09, 2016	21.00	21.00	20.80	20.80	1,847	-0.42(-1.98%)
Sep 08, 2016	21.25	21.32	21.20	21.22	11,755	-0.07(-0.34%)
Sep 07, 2016	21.25	21.30	21.13	21.30	13,848	+0.05(+0.23%)
Sep 06, 2016	21.28	21.33	21.13	21.25	61,919	+0.09(+0.42%)
Sep 02, 2016	21.25	21.16	21.16	21.16	6,776	+0.09(+0.43%)

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.