Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	22.51	22.55	22.39	22.52	5,748	+0.05(+0.22%)
Mar 27, 2013	22.34	22.47	22.31	22.47	2,308	+0.04(+0.19%)
Mar 26, 2013	22.42	22.43	22.33	22.43	1,837	+0.20(+0.90%)
Mar 25, 2013	22.41	22.41	22.15	22.23	11,325	-0.10(-0.43%)
Mar 22, 2013	22.39	22.39	22.30	22.33	8,232	+0.02(+0.11%)
Mar 21, 2013	22.46	22.46	22.30	22.30	14,733	-0.17(-0.76%)
Mar 20, 2013	22.71	22.71	22.47	22.47	21,457	-0.05(-0.21%)
Mar 19, 2013	22.68	22.72	22.34	22.52	33,164	-0.20(-0.90%)
Mar 18, 2013	22.81	22.81	22.64	22.72	26,902	-0.19(-0.81%)
Mar 15, 2013	23.00	23.00	22.84	22.91	5,594	+0.06(+0.28%)
Mar 14, 2013	22.81	22.91	22.78	22.85	19,188	+0.04(+0.18%)
Mar 13, 2013	22.79	22.88	22.77	22.81	437,065	-0.11(-0.49%)
Mar 12, 2013	23.00	23.00	22.81	22.92	5,696	-0.02(-0.11%)
Mar 11, 2013	22.85	22.94	22.75	22.94	2,144	+0.19(+0.85%)
Mar 08, 2013	22.57	22.81	22.56	22.75	4,917	+0.13(+0.57%)
Mar 07, 2013	22.56	22.67	22.56	22.62	12,489	+0.14(+0.61%)
Mar 06, 2013	22.68	22.68	22.43	22.48	14,609	-0.07(-0.32%)
Mar 05, 2013	22.57	22.63	22.54	22.55	2,207	+0.26(+1.15%)
Mar 04, 2013	22.33	22.33	22.15	22.30	7,356	-0.14(-0.60%)
Mar 01, 2013	22.41	22.46	22.18	22.43	3,883	+0.02(+0.11%)
Feb 28, 2013	22.44	22.54	22.40	22.41	8,900	-0.10(-0.43%)
Feb 27, 2013	22.31	22.51	22.26	22.51	6,222	+0.40(+1.79%)
Feb 26, 2013	22.01	22.11	21.92	22.11	6,802	-0.11(-0.49%)
Feb 22, 2013	22.35	22.35	22.12	22.22	9,957	-0.04(-0.17%)
Feb 21, 2013	22.27	22.27	22.13	22.26	5,947	-0.36(-1.61%)
Feb 20, 2013	22.85	22.85	22.62	22.62	11,109	-0.32(-1.41%)
Feb 19, 2013	22.97	23.01	22.93	22.94	7,325	+0.05(+0.21%)
Feb 15, 2013	22.90	22.90	22.85	22.89	3,788	+0.02(+0.11%)
Feb 14, 2013	22.84	22.89	22.80	22.87	3,032	-0.05(-0.21%)
Feb 13, 2013	23.00	23.00	22.86	22.92	4,498	+0.12(+0.53%)
Feb 12, 2013	22.85	22.85	22.79	22.80	3,812	-0.07(-0.32%)
Feb 11, 2013	22.84	22.87	22.80	22.87	8,910	+0.06(+0.25%)
Feb 08, 2013	22.81	22.83	22.71	22.81	7,880	+0.11(+0.46%)
Feb 07, 2013	22.81	22.81	22.64	22.71	10,084	-0.18(-0.78%)
Feb 06, 2013	22.79	22.89	22.47	22.89	6,003	+0.05(+0.20%)
Feb 04, 2013	22.94	22.94	22.66	22.84	9,671	-0.28(-1.21%)
Feb 01, 2013	23.10	23.18	23.06	23.12	3,954	+0.16(+0.70%)
Jan 31, 2013	22.93	22.99	22.81	22.96	5,634	-0.08(-0.36%)
Jan 30, 2013	23.04	23.10	23.02	23.04	2,505	+0.03(+0.13%)
Jan 29, 2013	22.88	23.02	22.88	23.01	6,207	+0.03(+0.12%)
Jan 28, 2013	22.98	23.16	22.92	22.98	29,442	-0.08(-0.35%)
Jan 25, 2013	23.00	23.12	22.98	23.06	15,920	+0.11(+0.46%)
Jan 24, 2013	22.90	23.01	22.83	22.96	5,446	+0.13(+0.57%)
Jan 23, 2013	22.72	22.83	22.68	22.83	7,222	+0.08(+0.36%)
Jan 22, 2013	22.61	22.80	22.61	22.75	15,026	+0.13(+0.57%)
Jan 18, 2013	22.57	22.62	22.48	22.62	20,394	+0.03(+0.14%)
Jan 17, 2013	22.54	22.62	22.47	22.59	33,683	+0.23(+1.04%)
Jan 16, 2013	22.38	22.42	22.35	22.35	15,923	-0.11(-0.50%)
Jan 15, 2013	22.44	22.47	22.40	22.47	5,981	+0.02(+0.11%)
Jan 14, 2013	22.45	22.47	22.28	22.44	10,877	+0.02(+0.07%)
Jan 11, 2013	22.38	22.46	22.38	22.43	2,648	+0.01(+0.04%)
Jan 10, 2013	22.28	22.43	22.25	22.42	15,455	+0.15(+0.65%)
Jan 09, 2013	22.22	22.28	22.14	22.27	47,338	+0.24(+1.08%)
Jan 08, 2013	22.12	22.13	21.88	22.03	20,171	+0.16(+0.72%)
Jan 07, 2013	22.07	22.11	21.84	21.88	51,531	-0.33(-1.49%)
Jan 04, 2013	22.17	22.30	22.11	22.21	13,592	+0.13(+0.59%)
Jan 03, 2013	22.09	22.20	21.98	22.08	41,994	-0.06(-0.26%)

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.