Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	22.69	22.69	22.36	22.36	13,185	-0.56(-2.42%)
May 30, 2013	22.80	22.94	22.80	22.92	9,436	+0.08(+0.36%)
May 29, 2013	22.72	22.84	22.61	22.84	18,757	+0.15(+0.64%)
May 28, 2013	22.92	22.92	22.65	22.69	19,443	+0.06(+0.26%)
May 24, 2013	22.63	22.64	22.50	22.63	8,902	+0.02(+0.07%)
May 23, 2013	22.55	22.68	22.49	22.62	17,679	-0.07(-0.29%)
May 22, 2013	23.07	23.21	22.68	22.68	27,483	-0.39(-1.70%)
May 21, 2013	23.18	23.20	22.97	23.07	12,826	-0.13(-0.56%)
May 20, 2013	23.20	23.24	23.16	23.21	6,423	+0.03(+0.14%)
May 17, 2013	23.09	23.17	22.99	23.17	9,932	+0.08(+0.36%)
May 16, 2013	23.19	23.21	23.03	23.09	14,183	-0.10(-0.42%)
May 15, 2013	23.14	23.25	23.13	23.19	29,769	+0.00(+0.00%)
May 13, 2013	23.29	23.30	23.10	23.19	15,061	-0.02(-0.08%)
May 10, 2013	23.27	23.27	23.11	23.21	10,165	-0.03(-0.13%)
May 09, 2013	23.41	23.41	23.24	23.24	7,108	-0.12(-0.52%)
May 08, 2013	23.19	23.37	23.19	23.36	2,891	+0.20(+0.85%)
May 07, 2013	23.06	23.17	22.99	23.16	7,485	+0.17(+0.75%)
May 06, 2013	22.93	23.09	22.89	22.99	12,548	+0.10(+0.43%)
May 03, 2013	22.91	23.01	22.88	22.90	7,973	+0.14(+0.64%)
May 02, 2013	22.64	22.76	22.61	22.75	4,014	+0.05(+0.22%)
May 01, 2013	22.95	22.95	22.70	22.70	14,450	-0.29(-1.28%)
Apr 30, 2013	22.82	23.02	22.82	22.99	49,245	+0.10(+0.43%)
Apr 29, 2013	22.57	22.90	22.56	22.90	8,138	+0.32(+1.42%)
Apr 26, 2013	22.64	22.72	22.57	22.57	4,768	-0.09(-0.41%)
Apr 25, 2013	22.52	22.75	22.52	22.67	16,677	+0.24(+1.06%)
Apr 24, 2013	22.36	22.43	22.32	22.43	4,703	+0.23(+1.03%)
Apr 23, 2013	22.08	22.22	22.07	22.20	4,431	+0.12(+0.53%)
Apr 22, 2013	22.08	22.09	21.92	22.08	7,899	+0.01(+0.05%)
Apr 19, 2013	22.08	22.11	22.03	22.07	12,527	+0.15(+0.67%)
Apr 18, 2013	21.96	22.04	21.82	21.92	12,283	+0.08(+0.37%)
Apr 17, 2013	22.05	22.05	21.77	21.84	7,542	-0.24(-1.10%)
Apr 16, 2013	22.05	22.22	21.97	22.09	16,351	+0.14(+0.65%)
Apr 15, 2013	22.35	22.35	21.94	21.94	16,033	-0.49(-2.19%)
Apr 12, 2013	22.61	22.63	22.40	22.43	13,727	-0.36(-1.59%)
Apr 11, 2013	22.75	22.82	22.67	22.80	9,282	+0.10(+0.43%)
Apr 10, 2013	22.54	22.74	22.54	22.70	9,216	+0.07(+0.32%)
Apr 09, 2013	22.60	22.67	22.59	22.63	11,757	+0.13(+0.56%)
Apr 08, 2013	22.45	22.50	22.44	22.50	4,950	+0.07(+0.29%)
Apr 05, 2013	22.33	22.45	22.23	22.43	18,681	-0.12(-0.52%)
Apr 04, 2013	22.45	22.58	22.45	22.55	17,360	+0.15(+0.66%)
Apr 03, 2013	22.58	22.60	22.33	22.41	12,842	-0.07(-0.29%)
Apr 02, 2013	22.63	22.65	22.39	22.47	16,554	-0.16(-0.69%)
Apr 01, 2013	22.75	22.76	22.62	22.63	12,962	-0.12(-0.54%)
Mar 28, 2013	22.73	22.77	22.62	22.75	5,691	+0.05(+0.22%)
Mar 27, 2013	22.57	22.70	22.54	22.70	2,285	+0.04(+0.19%)
Mar 26, 2013	22.64	22.66	22.55	22.66	1,819	+0.20(+0.90%)
Mar 25, 2013	22.63	22.63	22.37	22.45	11,213	-0.10(-0.43%)
Mar 22, 2013	22.62	22.62	22.52	22.55	8,151	+0.02(+0.11%)
Mar 21, 2013	22.68	22.68	22.52	22.53	14,587	-0.17(-0.76%)
Mar 20, 2013	22.94	22.94	22.70	22.70	21,244	-0.05(-0.21%)
Mar 19, 2013	22.90	22.94	22.57	22.75	32,835	-0.21(-0.90%)
Mar 18, 2013	23.04	23.04	22.87	22.95	26,635	-0.19(-0.81%)
Mar 15, 2013	23.23	23.23	23.07	23.14	5,538	+0.07(+0.28%)
Mar 14, 2013	23.03	23.13	23.01	23.07	18,998	+0.04(+0.18%)
Mar 13, 2013	23.02	23.11	22.99	23.03	432,726	-0.11(-0.49%)
Mar 12, 2013	23.23	23.23	23.04	23.15	5,640	-0.03(-0.11%)
Mar 11, 2013	23.07	23.17	22.98	23.17	2,122	+0.20(+0.85%)
Mar 08, 2013	22.80	23.04	22.79	22.98	4,868	+0.13(+0.57%)
Mar 07, 2013	22.79	22.90	22.79	22.85	12,365	+0.14(+0.61%)
Mar 06, 2013	22.91	22.91	22.66	22.71	14,464	-0.07(-0.32%)
Mar 05, 2013	22.79	22.85	22.76	22.78	2,185	+0.26(+1.15%)
Mar 04, 2013	22.55	22.56	22.37	22.52	7,283	-0.14(-0.60%)

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.