Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	26.66	26.76	26.66	26.76	2,104	+0.10(+0.37%)
Sep 27, 2018	26.77	26.85	26.66	26.66	1,754	-0.11(-0.40%)
Sep 26, 2018	26.81	26.89	26.76	26.77	4,511	+0.01(+0.03%)
Sep 25, 2018	26.73	26.80	26.73	26.76	3,592	+0.04(+0.14%)
Sep 24, 2018	26.76	26.76	26.73	26.73	1,044	-0.22(-0.80%)
Sep 21, 2018	26.89	26.94	26.85	26.94	3,877	+0.03(+0.10%)
Sep 20, 2018	26.95	26.95	26.92	26.92	3,188	+0.25(+0.95%)
Sep 19, 2018	26.53	26.69	26.53	26.66	6,746	+0.15(+0.56%)
Sep 18, 2018	26.57	26.57	26.52	26.52	2,008	+0.37(+1.42%)
Sep 17, 2018	26.15	26.15	26.15	26.15	106	+0.00(+0.00%)
Sep 14, 2018	26.19	26.23	26.12	26.15	2,104	-0.05(-0.19%)
Sep 13, 2018	26.21	26.21	26.18	26.20	1,159	+0.11(+0.42%)
Sep 12, 2018	25.91	26.09	25.89	26.09	1,666	+0.14(+0.56%)
Sep 11, 2018	25.80	25.94	25.80	25.94	2,669	+0.06(+0.22%)
Sep 10, 2018	25.98	25.98	25.86	25.89	789	+0.15(+0.59%)
Sep 07, 2018	25.74	25.74	25.74	25.74	332	-0.03(-0.11%)
Sep 06, 2018	25.89	25.89	25.73	25.76	2,840	-0.09(-0.35%)
Sep 05, 2018	25.88	25.90	25.83	25.85	1,681	-0.04(-0.14%)
Sep 04, 2018	26.11	26.11	25.89	25.89	2,596	-0.30(-1.14%)
Aug 31, 2018		26.19	26.19	26.19	0	+0.00(+0.00%)
Aug 30, 2018	26.45	26.50	26.19	26.19	3,974	-0.32(-1.19%)
Aug 29, 2018	26.34	26.56	26.34	26.50	7,707	+0.12(+0.44%)
Aug 28, 2018	26.40	26.46	26.32	26.39	1,754	+0.04(+0.14%)
Aug 27, 2018	26.24	26.35	26.24	26.35	2,256	+0.25(+0.97%)
Aug 24, 2018	26.07	26.11	26.07	26.10	553	+0.27(+1.04%)
Aug 23, 2018	25.83	25.83	25.83	25.83	303	-0.20(-0.75%)
Aug 22, 2018	25.95	26.02	25.88	26.02	4,999	+0.06(+0.24%)
Aug 21, 2018	25.93	26.00	25.87	25.96	3,672	+0.05(+0.21%)
Aug 20, 2018	25.91	25.91	25.91	25.91	479	+0.12(+0.45%)
Aug 17, 2018	25.66	25.79	25.65	25.79	5,206	+0.33(+1.31%)
Aug 16, 2018	25.46	25.46	25.45	25.46	805	+0.21(+0.84%)
Aug 15, 2018	25.46	25.46	25.10	25.24	7,024	-0.37(-1.43%)
Aug 14, 2018	25.51	25.95	25.51	25.61	2,313	+0.12(+0.46%)
Aug 13, 2018	25.75	25.79	25.49	25.49	11,111	-0.52(-2.01%)
Aug 10, 2018	26.14	26.14	26.02	26.02	2,104	-0.47(-1.77%)
Aug 09, 2018	26.48	26.48	26.48	26.48	888	-0.03(-0.10%)
Aug 08, 2018	26.52	26.57	26.51	26.51	822	-0.01(-0.03%)
Aug 07, 2018	26.52	26.63	26.52	26.52	3,408	+0.12(+0.44%)
Aug 06, 2018	26.41	26.41	26.41	26.41	172	+0.00(+0.01%)
Aug 03, 2018	26.36	26.40	26.36	26.40	443	+0.08(+0.31%)
Aug 02, 2018	26.40	26.46	26.31	26.32	3,255	+0.10(+0.38%)
Aug 01, 2018	26.40	26.40	26.22	26.22	1,136	-0.09(-0.34%)
Jul 31, 2018	26.18	26.36	26.15	26.31	5,955	+0.24(+0.91%)
Jul 30, 2018	26.09	26.11	26.01	26.08	1,020	+0.09(+0.34%)
Jul 27, 2018	26.09	26.09	25.99	25.99	443	-0.01(-0.04%)
Jul 26, 2018	25.82	26.11	25.76	26.00	12,267	+0.21(+0.82%)
Jul 25, 2018	25.56	25.85	25.55	25.78	9,017	+0.15(+0.58%)
Jul 24, 2018	25.60	25.67	25.54	25.64	8,003	+0.23(+0.92%)
Jul 23, 2018	25.46	25.46	25.40	25.40	715	-0.02(-0.09%)
Jul 20, 2018	25.39	25.43	25.39	25.43	1,018	+0.11(+0.42%)
Jul 19, 2018	25.28	25.46	25.25	25.32	7,780	+0.00(+0.01%)
Jul 18, 2018	25.37	25.40	25.32	25.32	5,376	-0.08(-0.33%)
Jul 17, 2018	25.25	25.40	25.25	25.40	7,906	+0.16(+0.64%)
Jul 16, 2018	25.42	25.42	25.18	25.24	3,846	-0.18(-0.71%)
Jul 13, 2018	25.52	25.52	25.39	25.42	45,553	-0.20(-0.77%)
Jul 12, 2018	25.74	25.74	25.57	25.62	9,569	+0.03(+0.10%)
Jul 11, 2018	25.74	25.74	25.58	25.59	2,173	-0.43(-1.66%)
Jul 10, 2018	26.01	26.02	26.01	26.02	1,008	+0.09(+0.34%)
Jul 09, 2018	25.77	25.99	25.77	25.93	3,646	+0.15(+0.60%)
Jul 06, 2018	25.53	25.79	25.53	25.78	2,365	+0.26(+1.03%)
Jul 05, 2018	25.50	25.54	25.49	25.52	3,095	+0.00(+0.00%)
Jul 03, 2018		25.52	25.52	25.52	0	+0.08(+0.32%)

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.