Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2016	18.95	19.14	18.84	19.14	55,411	-0.09(-0.46%)
Mar 31, 2016	19.18	19.23	19.18	19.23	2,239	-0.27(-1.37%)
Mar 30, 2016	19.61	19.61	19.47	19.50	2,482	+0.10(+0.53%)
Mar 29, 2016	19.04	19.39	19.04	19.39	2,645	+0.19(+0.99%)
Mar 28, 2016	18.92	19.22	18.92	19.20	4,197	+0.13(+0.69%)
Mar 24, 2016	19.09	19.07	19.07	19.07	2,209	-0.23(-1.21%)
Mar 23, 2016	19.34	19.34	19.25	19.31	4,190	-0.16(-0.84%)
Mar 22, 2016	19.46	19.47	19.46	19.47	596	-0.14(-0.70%)
Mar 21, 2016	19.68	19.68	19.61	19.61	3,418	-0.02(-0.09%)
Mar 18, 2016	19.65	19.65	19.61	19.63	1,731	+0.02(+0.09%)
Mar 17, 2016	19.53	19.61	19.50	19.61	6,853	+0.29(+1.51%)
Mar 16, 2016	18.98	19.37	18.98	19.32	8,945	+0.25(+1.31%)
Mar 15, 2016	19.01	19.07	19.01	19.07	623	-0.25(-1.29%)
Mar 14, 2016	19.31	19.31	19.31	19.31	689	+0.00(+0.00%)
Mar 11, 2016	19.26	19.31	19.26	19.31	543	+0.30(+1.60%)
Mar 10, 2016	19.16	19.19	18.94	19.01	5,401	-0.17(-0.86%)
Mar 09, 2016	19.10	19.20	19.10	19.18	4,801	+0.07(+0.35%)
Mar 08, 2016	19.27	19.27	19.01	19.11	5,069	-0.17(-0.89%)
Mar 07, 2016	19.10	19.32	19.10	19.28	5,046	+0.16(+0.85%)
Mar 04, 2016	19.06	19.16	19.04	19.12	4,825	+0.25(+1.32%)
Mar 03, 2016	18.92	18.94	18.87	18.87	1,838	+0.23(+1.26%)
Mar 02, 2016	18.66	18.68	18.56	18.63	2,297	-0.13(-0.70%)
Mar 01, 2016	18.51	18.76	18.51	18.76	8,282	+0.34(+1.84%)
Feb 29, 2016	18.37	18.45	18.37	18.42	1,700	+0.05(+0.25%)
Feb 26, 2016	18.43	18.45	18.38	18.38	2,625	+0.10(+0.57%)
Feb 25, 2016	18.03	18.28	18.03	18.27	3,274	+0.25(+1.41%)
Feb 24, 2016	17.84	18.05	17.74	18.02	15,887	+0.01(+0.07%)
Feb 23, 2016	18.22	18.22	18.01	18.01	1,202	-0.25(-1.37%)
Feb 22, 2016	18.26	18.27	18.18	18.26	16,980	+0.27(+1.47%)
Feb 19, 2016	18.01	18.05	17.99	17.99	3,568	-0.40(-2.19%)
Feb 18, 2016	18.27	18.40	18.20	18.39	35,238	+0.12(+0.66%)
Feb 17, 2016	18.04	18.33	18.04	18.27	6,520	+0.39(+2.16%)
Feb 16, 2016	17.80	17.94	17.70	17.89	4,090	+0.26(+1.45%)
Feb 12, 2016	17.42	17.63	17.63	17.63	2,325	+0.21(+1.23%)
Feb 11, 2016	17.50	17.50	17.38	17.42	1,223	-0.25(-1.40%)
Feb 10, 2016	18.00	18.00	17.65	17.66	3,272	-0.28(-1.53%)
Feb 09, 2016	17.81	17.94	17.81	17.94	2,224	-0.03(-0.14%)
Feb 08, 2016	18.10	18.10	17.89	17.96	1,172	-0.46(-2.47%)
Feb 05, 2016	18.42	18.42	18.42	18.42	386	+0.08(+0.43%)
Feb 04, 2016	18.35	18.35	18.34	18.34	551	+0.54(+3.04%)
Feb 03, 2016	17.80	17.80	17.80	17.80	911	+0.13(+0.73%)
Feb 02, 2016	17.98	17.98	17.67	17.67	28,356	-0.41(-2.27%)

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.