Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	22.37	22.38	22.27	22.35	2,044	-0.15(-0.65%)
Nov 26, 2014	22.47	22.50	22.50	22.50	8,725	+0.04(+0.17%)
Nov 25, 2014	22.68	22.68	22.43	22.46	8,452	+0.01(+0.04%)
Nov 24, 2014	22.70	22.72	22.44	22.45	9,405	-0.15(-0.66%)
Nov 21, 2014	22.59	22.72	22.58	22.60	204,906	+0.12(+0.51%)
Nov 20, 2014	22.44	22.70	22.44	22.48	88,420	-0.15(-0.66%)
Nov 19, 2014	22.62	22.69	22.43	22.63	28,130	+0.00(+0.02%)
Nov 18, 2014	22.60	22.67	22.60	22.63	3,717	+0.28(+1.27%)
Nov 17, 2014	22.25	22.38	22.25	22.34	7,712	-0.10(-0.44%)
Nov 14, 2014	22.48	22.48	22.40	22.44	4,369	-0.01(-0.04%)
Nov 13, 2014	22.38	22.45	22.35	22.45	4,661	+0.10(+0.44%)
Nov 12, 2014	22.27	22.36	22.27	22.35	4,095	-0.00(-0.01%)
Nov 11, 2014	22.25	22.39	22.25	22.35	3,115	+0.20(+0.90%)
Nov 10, 2014	22.09	22.20	22.06	22.15	4,320	+0.04(+0.19%)
Nov 07, 2014	21.89	22.11	21.89	22.11	6,714	+0.22(+1.02%)
Nov 06, 2014	22.04	22.04	21.80	21.89	3,821	-0.07(-0.30%)
Nov 05, 2014	22.02	22.02	21.82	21.96	5,789	+0.19(+0.87%)
Nov 04, 2014	21.71	21.91	21.67	21.77	5,068	-0.05(-0.23%)
Nov 03, 2014	22.23	22.23	21.79	21.82	16,315	-0.17(-0.79%)
Oct 31, 2014	22.02	22.06	21.94	21.99	7,832	+0.23(+1.06%)
Oct 30, 2014	21.71	21.91	21.62	21.76	5,664	+0.11(+0.50%)
Oct 29, 2014	21.92	21.92	21.59	21.65	16,292	-0.04(-0.17%)
Oct 28, 2014	21.57	21.70	21.57	21.69	5,288	+0.25(+1.16%)
Oct 27, 2014	21.56	21.59	21.59	21.44	12,658	-0.15(-0.68%)
Oct 24, 2014	21.60	21.60	21.53	21.59	5,471	+0.28(+1.30%)
Oct 23, 2014	21.48	21.48	21.31	21.31	11,089	+0.00(+0.02%)
Oct 22, 2014	21.46	21.46	21.30	21.30	6,737	-0.12(-0.58%)
Oct 21, 2014	21.26	21.43	21.26	21.43	3,910	+0.19(+0.89%)
Oct 20, 2014	20.92	21.24	20.92	21.24	1,451	+0.30(+1.42%)
Oct 17, 2014	21.20	21.20	20.92	20.94	19,079	+0.09(+0.43%)
Oct 16, 2014	20.88	20.89	20.88	20.85	2,934	+0.02(+0.08%)
Oct 15, 2014	20.76	20.83	20.43	20.83	23,973	-0.01(-0.04%)
Oct 14, 2014	20.76	21.01	20.76	20.84	8,307	+0.04(+0.20%)
Oct 13, 2014	20.91	20.93	20.80	20.80	2,512	-0.10(-0.48%)
Oct 10, 2014	21.12	21.12	20.89	20.90	42,203	-0.23(-1.08%)
Oct 09, 2014	21.40	21.45	21.12	21.13	8,325	-0.01(-0.04%)
Oct 08, 2014	21.30	21.30	21.14	21.14	2,180	-0.24(-1.12%)
Oct 07, 2014	21.45	21.55	21.37	21.38	22,238	-0.31(-1.44%)
Oct 06, 2014	21.61	21.69	21.61	21.69	4,239	+0.19(+0.88%)
Oct 03, 2014	21.80	21.80	21.46	21.50	10,955	+0.08(+0.38%)
Oct 02, 2014	21.64	21.64	21.37	21.42	4,815	-0.24(-1.10%)
Oct 01, 2014	22.14	22.14	21.66	21.66	4,291	-0.35(-1.61%)
Sep 30, 2014	22.06	22.11	22.00	22.01	3,273	+0.06(+0.26%)
Sep 29, 2014	22.05	22.08	21.87	21.96	3,563	-0.09(-0.41%)
Sep 26, 2014	22.06	22.06	22.05	22.05	1,537	-0.04(-0.19%)
Sep 25, 2014	22.20	22.20	22.07	22.09	6,291	-0.16(-0.74%)
Sep 24, 2014	22.50	22.50	22.18	22.25	3,570	-0.02(-0.11%)
Sep 23, 2014	22.38	22.38	22.25	22.28	7,728	-0.02(-0.10%)
Sep 22, 2014	22.39	22.39	22.26	22.30	5,458	-0.14(-0.63%)
Sep 19, 2014	22.66	22.66	22.44	22.44	9,908	-0.05(-0.22%)
Sep 18, 2014	22.29	22.49	22.29	22.49	2,535	+0.16(+0.74%)
Sep 17, 2014	22.40	22.40	22.33	22.33	1,417	-0.02(-0.11%)
Sep 16, 2014	22.12	22.47	22.12	22.35	5,674	+0.15(+0.67%)
Sep 15, 2014	22.27	22.27	22.15	22.20	4,047	-0.02(-0.07%)
Sep 12, 2014	22.20	22.26	22.15	22.22	6,821	-0.01(-0.05%)
Sep 11, 2014	22.26	22.26	22.23	22.23	1,181	-0.05(-0.21%)
Sep 10, 2014	22.28	22.28	22.17	22.28	2,856	-0.07(-0.31%)
Sep 09, 2014	22.50	22.50	22.34	22.35	6,906	-0.13(-0.57%)
Sep 08, 2014	22.59	22.59	22.41	22.48	2,529	+0.01(+0.04%)
Sep 05, 2014	22.45	22.48	22.45	22.47	7,448	+0.00(+0.01%)
Sep 04, 2014	22.58	22.59	22.44	22.47	4,456	-0.18(-0.79%)
Sep 03, 2014	22.86	22.86	22.62	22.64	4,484	+0.03(+0.12%)

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.