Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	23.09	23.09	22.96	23.03	14,152	+0.04(+0.17%)
Feb 26, 2015	23.37	23.37	22.96	22.99	6,137	-0.32(-1.37%)
Feb 25, 2015	23.33	23.33	23.28	23.31	4,262	+0.03(+0.11%)
Feb 24, 2015	23.18	23.27	23.18	23.28	8,870	+0.13(+0.54%)
Feb 23, 2015	23.11	23.23	23.11	23.16	5,971	-0.11(-0.47%)
Feb 20, 2015	23.12	23.27	23.12	23.27	17,598	+0.11(+0.50%)
Feb 19, 2015	23.21	23.28	23.09	23.15	9,018	-0.01(-0.06%)
Feb 18, 2015	23.08	23.17	23.02	23.17	12,703	+0.13(+0.56%)
Feb 17, 2015	23.07	23.08	22.96	23.04	4,975	-0.07(-0.29%)
Feb 13, 2015	23.12	23.10	23.10	23.10	4,994	+0.28(+1.22%)
Feb 12, 2015	22.80	22.83	22.74	22.83	1,152	+0.16(+0.72%)
Feb 11, 2015	22.70	22.70	22.61	22.66	1,664	-0.02(-0.07%)
Feb 10, 2015	22.67	22.73	22.56	22.68	5,745	+0.10(+0.42%)
Feb 09, 2015	22.53	22.68	22.53	22.58	13,249	+0.07(+0.32%)
Feb 06, 2015	22.80	22.80	22.49	22.51	9,499	-0.26(-1.16%)
Feb 05, 2015	22.53	22.77	22.53	22.77	8,449	+0.24(+1.06%)
Feb 04, 2015	22.59	22.65	22.49	22.54	3,721	-0.13(-0.56%)
Feb 03, 2015	22.60	22.70	22.59	22.66	6,023	+0.21(+0.95%)
Feb 02, 2015	22.27	22.45	22.18	22.45	4,982	+0.08(+0.36%)
Jan 30, 2015	22.39	22.42	22.23	22.37	6,734	-0.12(-0.51%)
Jan 29, 2015	22.37	22.50	22.14	22.48	7,812	+0.12(+0.52%)
Jan 28, 2015	22.63	22.63	22.37	22.37	5,942	-0.16(-0.71%)
Jan 27, 2015	22.24	22.63	22.24	22.53	7,318	-0.02(-0.07%)
Jan 26, 2015	22.41	22.59	22.41	22.54	4,878	+0.06(+0.26%)
Jan 23, 2015	22.51	22.51	22.38	22.48	13,918	-0.13(-0.56%)
Jan 22, 2015	22.52	22.77	22.42	22.61	7,854	+0.21(+0.94%)
Jan 21, 2015	22.28	22.40	22.28	22.40	1,723	+0.22(+0.99%)
Jan 20, 2015	22.26	22.43	22.11	22.18	7,696	+0.12(+0.53%)
Jan 16, 2015	21.95	22.11	21.95	22.06	10,498	+0.01(+0.04%)
Jan 15, 2015	22.02	22.17	21.98	22.06	1,668	+0.08(+0.38%)
Jan 14, 2015	21.82	22.04	21.82	21.97	2,078	-0.03(-0.13%)
Jan 13, 2015	22.18	22.42	22.01	22.00	6,137	-0.13(-0.59%)
Jan 12, 2015	22.11	22.16	21.91	22.13	8,638	+0.03(+0.11%)
Jan 09, 2015	22.08	22.28	22.08	22.11	57,661	-0.09(-0.42%)
Jan 08, 2015	21.96	22.34	21.96	22.20	11,019	+0.34(+1.57%)
Jan 07, 2015	21.86	22.11	21.79	21.86	10,244	+0.19(+0.86%)
Jan 06, 2015	21.91	21.91	21.53	21.67	15,474	-0.20(-0.92%)
Jan 05, 2015	22.22	22.22	21.68	21.87	8,297	-0.29(-1.29%)
Jan 02, 2015	22.28	22.28	22.08	22.16	1,880	-0.17(-0.75%)
Dec 31, 2014	22.64	22.33	22.33	22.33	4,638	-0.21(-0.93%)
Dec 30, 2014	22.39	22.61	22.34	22.54	46,227	-0.07(-0.30%)
Dec 29, 2014	22.68	22.76	22.43	22.60	56,509	-0.05(-0.20%)
Dec 26, 2014	22.69	22.69	22.65	22.65	972	+0.06(+0.28%)
Dec 24, 2014	22.48	22.59	22.59	22.59	51,970	+0.11(+0.49%)
Dec 23, 2014	22.58	22.64	22.43	22.48	6,676	+0.02(+0.11%)
Dec 22, 2014	22.41	22.48	22.27	22.45	16,120	+0.03(+0.15%)
Dec 19, 2014	22.00	22.50	22.00	22.42	11,358	+0.31(+1.41%)
Dec 18, 2014	22.02	22.11	21.96	22.11	12,267	+0.27(+1.23%)
Dec 17, 2014	21.44	21.84	21.44	21.84	5,758	+0.42(+1.96%)
Dec 16, 2014	21.32	21.78	21.03	21.42	26,258	-0.07(-0.35%)
Dec 15, 2014	21.51	21.61	21.38	21.49	13,420	-0.12(-0.54%)
Dec 12, 2014	21.80	22.08	21.61	21.61	74,844	-0.36(-1.64%)
Dec 11, 2014	22.00	22.21	21.95	21.97	10,049	-0.13(-0.59%)
Dec 10, 2014	22.43	22.43	22.10	22.10	10,415	-0.26(-1.16%)
Dec 09, 2014	22.25	22.36	22.17	22.36	6,351	+0.02(+0.07%)
Dec 08, 2014	22.28	22.37	22.17	22.34	25,088	-0.16(-0.70%)
Dec 05, 2014	22.40	22.53	22.40	22.50	2,985	+0.08(+0.37%)
Dec 04, 2014	22.61	22.61	22.42	22.42	10,748	-0.14(-0.62%)
Dec 03, 2014	22.53	22.67	22.48	22.56	9,772	+0.22(+0.96%)
Dec 02, 2014	22.47	22.53	22.34	22.34	24,604	-0.08(-0.37%)

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.