Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	22.92	22.98	22.81	22.95	5,636	-0.08(-0.36%)
Jan 30, 2013	23.03	23.10	23.01	23.04	2,506	+0.03(+0.13%)
Jan 29, 2013	22.87	23.01	22.87	23.00	6,209	+0.03(+0.12%)
Jan 28, 2013	22.97	23.15	22.91	22.98	29,451	-0.08(-0.35%)
Jan 25, 2013	22.99	23.11	22.98	23.06	15,925	+0.11(+0.46%)
Jan 24, 2013	22.89	23.00	22.82	22.95	5,448	+0.13(+0.57%)
Jan 23, 2013	22.72	22.82	22.68	22.82	7,225	+0.08(+0.36%)
Jan 22, 2013	22.60	22.79	22.60	22.74	15,031	+0.13(+0.57%)
Jan 18, 2013	22.56	22.61	22.47	22.61	20,401	+0.03(+0.14%)
Jan 17, 2013	22.53	22.62	22.47	22.58	33,694	+0.23(+1.04%)
Jan 16, 2013	22.37	22.41	22.35	22.35	15,928	-0.11(-0.50%)
Jan 15, 2013	22.43	22.46	22.39	22.46	5,983	+0.02(+0.11%)
Jan 14, 2013	22.44	22.47	22.27	22.43	10,881	+0.02(+0.07%)
Jan 11, 2013	22.38	22.45	22.38	22.42	2,649	+0.01(+0.04%)
Jan 10, 2013	22.27	22.43	22.24	22.41	15,460	+0.15(+0.65%)
Jan 09, 2013	22.21	22.27	22.14	22.26	47,354	+0.24(+1.08%)
Jan 08, 2013	22.11	22.12	21.87	22.03	20,178	+0.16(+0.72%)
Jan 07, 2013	22.06	22.10	21.84	21.87	51,548	-0.33(-1.49%)
Jan 04, 2013	22.16	22.30	22.10	22.20	13,596	+0.13(+0.59%)
Jan 03, 2013	22.09	22.19	21.98	22.07	42,008	-0.06(-0.26%)
Jan 02, 2013	22.16	22.16	21.80	22.13	48,844	+0.32(+1.48%)
Dec 31, 2012	21.63	21.80	21.63	21.80	1,120	+0.32(+1.47%)
Dec 28, 2012	21.49	21.49	21.35	21.49	1,441	-0.08(-0.38%)
Dec 27, 2012	21.61	21.61	21.41	21.57	1,866	-0.01(-0.04%)
Dec 26, 2012	21.50	21.64	21.50	21.58	16,254	+0.05(+0.23%)
Dec 24, 2012	21.88	21.88	21.53	21.53	5,650	+0.00(+0.00%)
Dec 21, 2012	21.49	21.53	21.33	21.53	6,669	-0.13(-0.60%)
Dec 20, 2012	21.80	21.80	21.61	21.66	2,001	-0.01(-0.03%)
Dec 19, 2012	21.67	21.78	21.67	21.67	3,150	+0.01(+0.04%)
Dec 18, 2012	21.48	21.67	21.48	21.66	8,439	+0.08(+0.38%)
Dec 17, 2012	21.54	21.58	21.41	21.58	4,042	+0.10(+0.45%)
Dec 14, 2012	21.44	21.53	21.40	21.48	4,989	+0.07(+0.34%)
Dec 13, 2012	21.57	21.58	21.34	21.41	3,926	-0.14(-0.64%)
Dec 12, 2012	21.58	21.64	21.48	21.54	2,861	-0.03(-0.15%)
Dec 11, 2012	21.45	21.59	21.45	21.58	4,799	+0.19(+0.87%)
Dec 10, 2012	21.33	21.39	21.23	21.39	7,160	+0.06(+0.27%)
Dec 07, 2012	21.18	21.33	21.18	21.33	1,807	+0.20(+0.96%)
Dec 06, 2012	21.15	21.21	21.13	21.13	865	-0.11(-0.53%)
Dec 05, 2012	21.39	21.39	21.18	21.25	1,329	+0.08(+0.38%)
Dec 04, 2012	21.16	21.16	21.16	21.16	414	-0.14(-0.65%)
Nov 30, 2012	21.30	21.30	21.30	21.30	1,640	+0.00(+0.00%)
Nov 29, 2012	21.25	21.32	21.25	21.30	4,069	+0.26(+1.23%)
Nov 28, 2012	20.88	21.06	20.83	21.04	6,753	+0.04(+0.18%)
Nov 27, 2012	21.06	21.11	21.00	21.01	12,929	+0.07(+0.36%)
Nov 26, 2012	20.87	20.99	20.86	20.93	5,046	-0.10(-0.46%)
Nov 23, 2012	20.98	21.04	20.98	21.03	2,033	+0.28(+1.36%)
Nov 21, 2012	20.76	20.76	20.69	20.74	2,913	-0.06(-0.29%)
Nov 20, 2012	20.72	20.84	20.72	20.81	4,224	+0.10(+0.49%)
Nov 19, 2012	20.54	20.70	20.54	20.70	3,932	+0.55(+2.73%)
Nov 16, 2012	20.08	20.16	20.07	20.15	2,608	+0.06(+0.31%)
Nov 15, 2012	20.24	20.29	20.09	20.09	1,862	-0.12(-0.58%)
Nov 14, 2012	20.41	20.41	20.21	20.21	2,087	-0.25(-1.22%)
Nov 13, 2012	20.49	20.54	20.46	20.46	1,449	-0.07(-0.35%)
Nov 12, 2012	20.43	20.53	20.43	20.53	1,137	-0.06(-0.27%)
Nov 09, 2012	20.41	20.59	20.41	20.59	2,153	-0.04(-0.20%)
Nov 08, 2012	20.78	20.78	20.49	20.63	14,354	-0.17(-0.83%)
Nov 07, 2012	20.85	20.85	20.67	20.80	4,748	-0.34(-1.63%)
Nov 06, 2012	21.19	21.19	21.15	21.15	247	+0.10(+0.46%)
Nov 05, 2012	20.95	21.05	20.83	21.05	5,023	+0.20(+0.97%)
Nov 02, 2012	21.29	21.29	20.85	20.85	31,336	-0.36(-1.71%)

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.