Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	21.30	21.34	21.30	21.33	8,039	+0.16(+0.77%)
Oct 26, 2012	21.30	21.16	21.16	21.16	2,693	+0.02(+0.08%)
Oct 25, 2012	21.22	21.22	21.00	21.15	3,082	+0.06(+0.28%)
Oct 24, 2012	21.11	21.12	21.09	21.09	1,897	-0.00(-0.00%)
Oct 23, 2012	21.08	21.09	20.94	21.09	3,274	-0.14(-0.66%)
Oct 19, 2012	21.63	21.63	21.17	21.23	3,232	-0.27(-1.25%)
Oct 18, 2012	21.51	21.69	21.48	21.50	11,113	-0.07(-0.34%)
Oct 17, 2012	21.55	21.62	21.55	21.57	9,131	+0.08(+0.35%)
Oct 16, 2012	21.27	21.50	21.27	21.50	8,042	+0.25(+1.16%)
Oct 15, 2012	21.21	21.32	21.21	21.25	3,300	+0.09(+0.41%)
Oct 12, 2012	21.26	21.26	21.16	21.16	1,798	-0.11(-0.54%)
Oct 11, 2012	21.22	21.34	21.21	21.28	4,198	+0.05(+0.23%)
Oct 10, 2012	21.08	21.27	21.00	21.23	23,108	+0.00(+0.00%)
Oct 09, 2012	21.46	21.46	21.20	21.23	5,754	-0.19(-0.88%)
Oct 08, 2012	21.45	21.45	21.42	21.42	5,429	-0.06(-0.27%)
Oct 05, 2012	21.64	21.64	21.43	21.47	25,631	+0.03(+0.14%)
Oct 04, 2012	21.38	21.44	21.37	21.44	3,472	+0.24(+1.14%)
Oct 03, 2012	21.25	21.25	21.16	21.20	3,783	-0.21(-1.00%)
Oct 02, 2012	21.76	21.76	21.41	21.42	16,184	-0.15(-0.70%)
Oct 01, 2012	21.68	21.69	21.51	21.57	8,435	+0.16(+0.73%)
Sep 28, 2012	21.42	21.45	21.27	21.41	1,968	-0.02(-0.10%)
Sep 27, 2012	21.26	21.44	21.21	21.43	5,133	+0.28(+1.31%)
Sep 26, 2012	21.17	21.17	21.08	21.16	3,905	-0.08(-0.38%)
Sep 25, 2012	21.52	21.52	21.24	21.24	3,932	-0.21(-0.97%)
Sep 24, 2012	21.36	21.45	21.29	21.45	3,034	-0.09(-0.44%)
Sep 21, 2012	21.44	21.55	21.42	21.54	6,415	+0.01(+0.04%)
Sep 20, 2012	21.65	21.65	21.26	21.53	2,007	-0.10(-0.45%)
Sep 19, 2012	21.62	21.63	21.43	21.63	5,046	+0.28(+1.30%)
Sep 18, 2012	21.38	21.38	21.35	21.35	1,101	-0.02(-0.12%)
Sep 17, 2012	21.47	21.51	21.38	21.38	8,067	-0.20(-0.91%)
Sep 14, 2012	21.64	21.73	21.49	21.57	5,244	+0.14(+0.65%)
Sep 13, 2012	20.91	21.51	20.91	21.43	4,352	+0.74(+3.55%)
Sep 12, 2012	20.96	20.96	20.70	20.70	6,121	-0.26(-1.25%)
Sep 11, 2012	20.96	20.96	20.96	20.96	230	-0.12(-0.57%)
Sep 10, 2012	21.03	21.16	21.02	21.08	4,544	+0.08(+0.38%)
Sep 07, 2012	20.99	21.04	20.98	21.00	26,143	+0.29(+1.42%)
Sep 06, 2012	20.67	20.74	20.67	20.71	39,899	+0.24(+1.16%)
Sep 05, 2012	20.39	20.47	20.30	20.47	1,224	+0.10(+0.47%)
Sep 04, 2012	20.67	20.67	20.35	20.37	11,220	-0.11(-0.55%)
Aug 31, 2012	20.40	20.49	20.38	20.48	1,371	+0.14(+0.68%)
Aug 30, 2012	20.43	20.43	20.35	20.35	6,429	-0.22(-1.09%)
Aug 29, 2012	20.59	20.60	20.48	20.57	2,375	-0.14(-0.66%)
Aug 27, 2012	20.86	20.86	20.62	20.71	8,928	-0.03(-0.16%)
Aug 24, 2012	20.65	20.76	20.59	20.74	8,028	+0.02(+0.12%)
Aug 23, 2012	20.95	20.95	20.71	20.71	3,506	-0.19(-0.90%)
Aug 22, 2012	20.85	20.90	20.75	20.90	7,173	-0.10(-0.46%)
Aug 21, 2012	21.14	21.14	21.00	21.00	2,191	+0.01(+0.07%)
Aug 20, 2012	21.15	21.15	20.83	20.98	8,722	-0.02(-0.12%)
Aug 17, 2012	21.05	21.05	20.94	21.01	9,245	-0.04(-0.19%)
Aug 16, 2012	20.80	21.05	20.80	21.05	8,774	+0.46(+2.22%)
Aug 15, 2012	20.76	20.79	20.59	20.59	78,673	-0.25(-1.21%)
Aug 14, 2012	20.99	21.02	20.73	20.84	21,952	-0.01(-0.04%)
Aug 13, 2012	20.87	20.87	20.75	20.85	50,893	+0.05(+0.26%)
Aug 10, 2012	20.75	20.90	20.74	20.80	21,122	-0.12(-0.57%)
Aug 09, 2012	20.83	21.12	20.71	20.92	9,126	+0.25(+1.23%)
Aug 08, 2012	20.70	21.06	20.63	20.67	37,817	-0.07(-0.35%)
Aug 07, 2012	20.80	20.86	20.74	20.74	5,509	+0.07(+0.36%)
Aug 06, 2012	20.84	20.84	20.67	20.67	1,193	+0.24(+1.20%)
Aug 03, 2012	20.33	20.66	20.33	20.42	2,391	+0.36(+1.79%)
Aug 02, 2012	20.47	20.51	20.02	20.06	17,514	-0.56(-2.69%)

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.