Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		26.29	26.29	26.29	0	+0.09(+0.33%)
Dec 28, 2017	26.26	26.28	26.20	26.20	1,552	+0.02(+0.08%)
Dec 27, 2017	26.14	26.21	26.07	26.18	29,916	+0.13(+0.49%)
Dec 26, 2017	26.04	26.05	26.04	26.05	726	+0.09(+0.33%)
Dec 22, 2017	25.87	25.96	25.87	25.96	3,252	+0.07(+0.28%)
Dec 21, 2017	25.82	25.89	25.81	25.89	4,307	+0.21(+0.84%)
Dec 20, 2017	25.70	25.72	25.68	25.68	2,906	+0.02(+0.07%)
Dec 19, 2017	25.74	25.79	25.66	25.66	6,818	-0.07(-0.27%)
Dec 18, 2017	25.75	25.76	25.70	25.73	9,178	+0.21(+0.83%)
Dec 15, 2017	25.55	25.61	25.52	25.52	2,040	-0.14(-0.55%)
Dec 13, 2017		25.66	25.66	25.66	28	+0.10(+0.38%)
Dec 12, 2017	25.46	25.62	25.46	25.56	1,353	+0.04(+0.17%)
Dec 11, 2017	25.36	25.54	25.36	25.52	2,992	+0.12(+0.47%)
Dec 08, 2017	25.40	25.47	25.38	25.40	1,887	+0.07(+0.29%)
Dec 07, 2017	25.21	25.54	25.21	25.32	7,254	+0.07(+0.29%)
Dec 06, 2017	25.23	25.25	25.22	25.25	3,876	-0.06(-0.23%)
Dec 05, 2017	25.41	25.53	25.31	25.31	5,504	-0.06(-0.25%)
Dec 04, 2017	25.66	25.66	25.38	25.38	23,557	-0.08(-0.31%)
Dec 01, 2017	25.45	25.48	25.31	25.46	4,464	+0.04(+0.17%)
Nov 30, 2017	25.48	25.52	25.41	25.41	5,671	+0.08(+0.32%)
Nov 29, 2017	25.48	25.48	25.32	25.33	2,309	+0.00(+0.00%)
Nov 28, 2017	25.30	25.36	25.30	25.33	1,727	+0.11(+0.45%)
Nov 27, 2017	25.14	25.26	25.14	25.22	758	-0.24(-0.93%)
Nov 24, 2017	25.45	25.45	25.45	25.45	331	+0.18(+0.70%)
Nov 22, 2017	25.18	25.28	25.18	25.28	4,739	+0.11(+0.42%)
Nov 21, 2017	25.17	25.17	25.17	25.17	157	+0.26(+1.05%)
Nov 20, 2017	24.93	24.94	24.90	24.91	2,888	+0.11(+0.45%)
Nov 17, 2017	24.88	24.88	24.80	24.80	4,321	-0.08(-0.33%)
Nov 16, 2017	24.84	24.88	24.84	24.88	552	+0.30(+1.21%)
Nov 15, 2017	24.76	24.76	24.43	24.58	9,142	-0.22(-0.88%)
Nov 14, 2017	24.91	24.96	24.80	24.80	2,786	-0.11(-0.43%)
Nov 13, 2017	24.91	25.11	24.87	24.91	29,536	-0.11(-0.43%)
Nov 10, 2017	25.07	25.10	24.98	25.01	5,074	+0.01(+0.03%)
Nov 09, 2017	25.21	25.21	24.92	25.00	60,984	-0.33(-1.32%)
Nov 08, 2017	25.38	25.38	25.31	25.34	2,236	+0.02(+0.07%)
Nov 07, 2017	25.43	25.43	25.32	25.32	1,193	-0.14(-0.56%)
Nov 06, 2017	25.46	25.58	25.43	25.46	43,447	+0.06(+0.24%)
Nov 03, 2017	25.41	25.41	25.36	25.40	1,964	-0.12(-0.49%)
Nov 02, 2017	25.55	25.56	25.47	25.53	2,181	-0.12(-0.45%)
Nov 01, 2017	25.60	25.71	25.60	25.64	1,171	+0.07(+0.28%)
Oct 31, 2017	25.46	25.65	25.43	25.57	5,980	+0.12(+0.49%)
Oct 30, 2017	25.51	25.52	25.45	25.45	8,390	-0.08(-0.31%)
Oct 27, 2017	25.37	25.53	25.32	25.53	4,952	+0.03(+0.10%)
Oct 26, 2017	25.49	25.56	25.37	25.50	15,088	+0.04(+0.17%)
Oct 25, 2017	25.41	25.46	25.37	25.46	4,142	-0.06(-0.24%)
Oct 24, 2017	25.50	25.52	25.49	25.52	50,487	+0.20(+0.81%)
Oct 23, 2017	25.36	25.37	25.31	25.31	706	-0.07(-0.28%)
Oct 20, 2017	25.27	25.38	25.27	25.38	1,415	+0.10(+0.39%)
Oct 19, 2017	25.23	25.29	25.20	25.29	6,259	-0.04(-0.18%)
Oct 18, 2017	25.32	25.37	25.30	25.33	4,719	+0.00(+0.00%)
Oct 17, 2017	25.34	25.34	25.33	25.33	1,750	-0.12(-0.49%)
Oct 16, 2017	25.45	25.51	25.40	25.46	9,256	-0.01(-0.03%)
Oct 13, 2017	25.28	25.51	25.25	25.46	16,637	+0.43(+1.74%)
Oct 12, 2017	25.03	25.03	25.03	25.03	322	-0.07(-0.26%)
Oct 11, 2017	25.16	25.17	25.10	25.10	2,523	+0.04(+0.16%)
Oct 10, 2017	25.16	25.16	25.05	25.06	4,510	+0.13(+0.53%)
Oct 09, 2017	24.96	24.99	24.88	24.92	3,775	-0.10(-0.40%)
Oct 06, 2017	25.07	25.07	24.99	25.02	3,277	-0.12(-0.49%)
Oct 05, 2017	25.12	25.14	25.12	25.14	1,417	+0.02(+0.07%)
Oct 04, 2017	25.10	25.16	25.10	25.13	1,450	+0.06(+0.25%)
Oct 03, 2017	25.04	25.07	25.02	25.07	1,999	+0.11(+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.