Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	22.96	22.96	22.88	22.88	4,013	-0.09(-0.41%)
May 29, 2014	22.94	22.97	22.79	22.97	9,726	+0.16(+0.68%)
May 28, 2014	22.79	22.85	22.79	22.82	11,092	-0.02(-0.07%)
May 27, 2014	22.93	22.93	22.68	22.83	16,941	+0.00(+0.00%)
May 23, 2014	22.66	22.83	22.83	22.83	21,574	+0.15(+0.65%)
May 22, 2014	22.79	22.79	22.69	22.69	1,586	-0.07(-0.29%)
May 21, 2014	22.74	22.75	22.56	22.75	8,351	+0.10(+0.43%)
May 20, 2014	22.80	22.80	22.61	22.66	11,224	-0.11(-0.46%)
May 19, 2014	22.82	22.82	22.72	22.76	9,059	-0.03(-0.14%)
May 16, 2014	22.78	22.79	22.71	22.79	14,628	+0.11(+0.50%)
May 15, 2014	22.93	22.93	22.65	22.68	1,994	-0.10(-0.43%)
May 14, 2014	22.84	22.90	22.78	22.78	22,758	-0.06(-0.25%)
May 13, 2014	22.72	22.83	22.72	22.83	12,209	+0.11(+0.48%)
May 12, 2014	22.53	22.75	22.53	22.73	2,825	+0.17(+0.75%)
May 09, 2014	22.65	22.65	22.48	22.56	61,577	-0.08(-0.36%)
May 08, 2014	22.70	22.74	22.64	22.64	2,371	+0.06(+0.25%)
May 07, 2014	22.43	22.58	22.43	22.58	4,396	+0.21(+0.95%)
May 06, 2014	22.43	22.45	22.35	22.37	3,697	-0.13(-0.58%)
May 05, 2014	22.48	22.52	22.40	22.50	3,671	+0.00(+0.00%)
May 02, 2014	22.48	22.54	22.39	22.50	6,120	+0.22(+0.97%)
May 01, 2014	22.54	22.54	22.28	22.28	4,243	-0.02(-0.09%)
Apr 30, 2014	22.22	22.43	22.22	22.30	5,436	+0.06(+0.26%)
Apr 29, 2014	22.44	22.44	22.22	22.25	3,167	+0.07(+0.33%)
Apr 28, 2014	22.34	22.34	22.17	22.17	4,385	-0.12(-0.53%)
Apr 25, 2014	22.39	22.39	22.28	22.29	3,657	-0.04(-0.20%)
Apr 24, 2014	22.39	22.39	22.17	22.34	8,172	-0.06(-0.27%)
Apr 23, 2014	22.43	22.43	22.40	22.40	2,494	-0.09(-0.38%)
Apr 22, 2014	22.47	22.48	22.32	22.48	7,298	+0.02(+0.11%)
Apr 21, 2014	22.45	22.47	22.42	22.46	14,915	+0.02(+0.11%)
Apr 17, 2014	22.42	22.43	22.43	22.43	3,677	+0.21(+0.96%)
Apr 16, 2014	22.34	22.35	22.20	22.22	2,488	+0.30(+1.37%)
Apr 15, 2014	22.16	22.18	21.86	21.92	2,840	-0.16(-0.74%)
Apr 14, 2014	22.12	22.12	21.81	22.08	5,361	+0.13(+0.59%)
Apr 11, 2014	22.10	22.10	21.95	21.95	14,127	-0.20(-0.88%)
Apr 10, 2014	22.44	22.47	22.06	22.15	4,052	-0.27(-1.20%)
Apr 09, 2014	22.39	22.42	22.12	22.42	36,211	+0.15(+0.66%)
Apr 08, 2014	22.20	22.27	22.07	22.27	10,354	+0.14(+0.62%)
Apr 07, 2014	22.19	22.19	22.08	22.13	6,119	+0.01(+0.06%)
Apr 04, 2014	22.43	22.48	22.12	22.12	9,148	-0.28(-1.23%)
Apr 03, 2014	22.40	22.51	22.24	22.39	6,863	-0.03(-0.13%)
Apr 02, 2014	22.51	22.51	22.25	22.42	16,940	+0.12(+0.53%)
Apr 01, 2014	22.21	22.48	22.20	22.30	6,208	-0.09(-0.39%)
Mar 31, 2014	22.04	22.39	22.04	22.39	8,051	+0.27(+1.20%)
Mar 28, 2014	22.09	22.12	22.09	22.12	1,669	+0.19(+0.87%)
Mar 27, 2014	21.94	21.98	21.90	21.93	2,284	-0.01(-0.05%)
Mar 26, 2014	22.36	22.36	21.94	21.94	71,070	+0.00(+0.00%)
Mar 25, 2014	21.82	21.94	21.72	21.94	7,498	+0.10(+0.45%)
Mar 24, 2014	22.03	22.03	21.68	21.85	8,976	+0.07(+0.34%)
Mar 21, 2014	21.70	21.81	21.56	21.77	2,056	+0.18(+0.83%)
Mar 20, 2014	21.48	21.72	21.46	21.59	29,744	-0.17(-0.79%)
Mar 19, 2014	22.08	22.08	21.77	21.77	3,384	-0.07(-0.30%)
Mar 18, 2014	21.97	21.97	21.83	21.83	3,586	-0.02(-0.11%)
Mar 17, 2014	21.93	21.93	21.63	21.86	6,923	+0.21(+0.98%)
Mar 14, 2014	21.63	21.68	21.63	21.64	894	-0.03(-0.14%)
Mar 13, 2014	21.84	21.85	21.63	21.67	4,257	-0.29(-1.31%)
Mar 12, 2014	21.92	21.96	21.83	21.96	1,955	-0.00(-0.01%)
Mar 11, 2014	22.11	22.11	21.94	21.96	3,705	+0.01(+0.05%)
Mar 10, 2014	21.87	22.00	21.87	21.95	2,309	-0.14(-0.63%)
Mar 07, 2014	22.16	22.16	22.00	22.09	4,437	-0.05(-0.22%)
Mar 06, 2014	22.00	22.19	22.00	22.14	11,808	+0.19(+0.85%)
Mar 05, 2014	21.86	21.95	21.73	21.95	6,402	+0.17(+0.79%)
Mar 04, 2014	21.80	21.81	21.64	21.78	19,918	+0.20(+0.91%)

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.