Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	20.06	20.06	20.06	20.06	247	+0.44(+2.26%)
Jun 27, 2012	19.62	19.61	19.61	19.61	247	+0.38(+1.99%)
Jun 26, 2012	19.21	19.23	19.17	19.23	2,720	+0.35(+1.84%)
Jun 25, 2012	18.82	18.95	18.82	18.88	2,534	+0.11(+0.56%)
Jun 22, 2012	18.83	18.83	18.22	18.78	2,596	+0.21(+1.13%)
Jun 21, 2012	18.77	18.77	18.57	18.57	1,273	-1.08(-5.51%)
Jun 20, 2012	19.65	19.65	19.65	19.65	262	+0.27(+1.38%)
Jun 19, 2012	19.46	19.46	19.38	19.38	1,692	+0.30(+1.57%)
Jun 18, 2012	19.09	19.21	19.09	19.09	927	+0.02(+0.09%)
Jun 15, 2012	19.03	19.07	18.92	19.07	3,215	+0.28(+1.50%)
Jun 14, 2012	18.63	18.91	18.63	18.79	7,171	+0.15(+0.82%)
Jun 13, 2012	18.71	18.71	18.63	18.63	2,102	-0.29(-1.51%)
Jun 12, 2012	18.92	18.92	18.92	18.92	1,907	+0.14(+0.75%)
Jun 11, 2012	19.62	19.62	18.77	18.78	2,225	-0.15(-0.81%)
Jun 08, 2012	18.86	18.96	18.83	18.93	2,102	-0.26(-1.35%)
Jun 07, 2012	19.41	19.43	19.19	19.19	5,131	+0.16(+0.85%)
Jun 06, 2012	19.07	19.09	19.03	19.03	568	+0.57(+3.07%)
Jun 05, 2012	19.05	19.05	18.46	18.46	370	+0.12(+0.66%)
Jun 04, 2012	18.33	18.34	18.33	18.34	247	-0.16(-0.87%)
Jun 01, 2012	18.62	18.62	18.50	18.50	2,473	-0.53(-2.77%)
May 31, 2012	19.01	19.11	19.00	19.03	3,817	-0.06(-0.34%)
May 30, 2012	19.07	19.12	19.06	19.09	5,564	-0.13(-0.67%)
May 29, 2012	19.16	19.22	19.14	19.22	3,987	+0.27(+1.45%)
May 25, 2012	18.98	18.98	18.84	18.95	3,623	+0.11(+0.56%)
May 24, 2012	18.99	18.99	18.84	18.84	1,607	+0.29(+1.56%)
May 23, 2012	18.55	18.55	18.55	18.55	123	-0.69(-3.60%)
May 22, 2012	19.25	19.25	19.25	19.25	195	+0.29(+1.54%)
May 21, 2012	18.80	19.04	18.80	18.96	3,215	+0.29(+1.56%)
May 18, 2012	18.88	18.88	18.66	18.66	2,677	-0.45(-2.37%)
May 17, 2012	19.68	19.68	19.12	19.12	1,660	-0.04(-0.21%)
May 16, 2012	19.16	19.37	19.16	19.16	1,236	-0.21(-1.09%)
May 15, 2012	19.32	19.51	19.32	19.37	5,688	-0.19(-0.95%)
May 14, 2012	19.41	19.61	19.41	19.55	11,870	-0.23(-1.15%)
May 11, 2012	19.85	19.95	19.78	19.78	6,430	-0.03(-0.16%)
May 10, 2012	19.86	20.66	19.80	19.81	1,978	-0.13(-0.65%)
May 09, 2012	19.78	19.95	19.72	19.94	2,355	-0.17(-0.84%)
May 08, 2012	19.78	20.15	19.78	20.11	7,963	-0.11(-0.52%)
May 07, 2012	20.29	20.31	20.16	20.22	4,327	-0.05(-0.24%)
May 04, 2012	20.47	20.47	20.27	20.27	3,984	-0.43(-2.07%)
May 03, 2012	20.69	20.69	20.69	20.69	370	-0.18(-0.85%)
May 02, 2012	20.80	20.88	20.79	20.87	18,381	-0.11(-0.50%)
May 01, 2012	20.83	20.98	20.83	20.98	370	+0.38(+1.84%)
Apr 30, 2012	20.74	20.74	20.50	20.60	4,018	-0.25(-1.19%)
Apr 27, 2012	20.73	20.89	20.70	20.85	10,040	+0.20(+0.97%)
Apr 26, 2012	20.65	20.65	20.65	20.65	370	-0.05(-0.26%)
Apr 25, 2012	20.62	20.70	20.57	20.70	3,175	+0.40(+1.98%)
Apr 24, 2012	19.91	20.37	19.91	20.30	5,317	+0.10(+0.48%)
Apr 23, 2012	20.54	20.54	20.11	20.20	9,125	-0.41(-2.00%)
Apr 20, 2012	20.60	20.63	20.49	20.61	26,542	+0.18(+0.90%)
Apr 19, 2012	20.60	20.69	20.43	20.43	23,843	-0.03(-0.15%)
Apr 18, 2012	20.39	20.57	20.39	20.46	47,847	-0.07(-0.35%)
Apr 17, 2012	20.53	20.53	20.33	20.53	1,644	+0.20(+0.98%)
Apr 16, 2012	20.38	20.38	20.25	20.33	3,709	-0.11(-0.54%)
Apr 13, 2012	20.46	20.55	20.40	20.44	2,693	+0.27(+1.32%)
Apr 11, 2012	20.23	20.18	20.18	20.18	18,053	+0.11(+0.52%)
Apr 10, 2012	20.62	20.62	20.01	20.07	4,007	-0.24(-1.19%)
Apr 09, 2012	20.73	20.73	20.31	20.31	4,105	-0.65(-3.09%)
Apr 05, 2012	20.96	20.99	20.96	20.96	2,433	+0.06(+0.31%)
Apr 04, 2012	20.86	20.90	20.85	20.90	1,020	-0.13(-0.62%)
Apr 03, 2012	21.39	21.39	21.03	21.03	6,114	-0.07(-0.35%)

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.