Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	21.07	21.17	21.02	21.08	19,572	-0.11(-0.50%)
Jun 26, 2013	21.25	21.29	21.12	21.18	7,656	+0.04(+0.19%)
Jun 25, 2013	21.00	21.14	20.96	21.14	7,268	+0.06(+0.27%)
Jun 24, 2013	21.02	21.10	20.66	21.08	29,766	-0.30(-1.40%)
Jun 21, 2013	21.53	21.53	21.21	21.38	16,606	+0.11(+0.51%)
Jun 20, 2013	21.66	21.72	21.27	21.27	14,811	-0.73(-3.32%)
Jun 19, 2013	22.26	22.26	22.01	22.01	7,400	-0.25(-1.14%)
Jun 18, 2013	22.07	22.30	22.07	22.26	12,261	+0.16(+0.71%)
Jun 17, 2013	22.18	22.20	21.99	22.10	8,581	+0.08(+0.37%)
Jun 14, 2013	22.15	22.19	21.92	22.02	13,480	-0.02(-0.07%)
Jun 13, 2013	21.84	22.04	21.84	22.04	51,762	+0.06(+0.29%)
Jun 12, 2013	22.35	22.35	21.84	21.97	6,265	+0.00(+0.00%)
Jun 11, 2013	22.02	22.08	21.91	21.97	16,794	-0.23(-1.02%)
Jun 10, 2013	22.29	22.30	22.19	22.20	4,278	+0.05(+0.22%)
Jun 07, 2013	22.08	22.22	22.07	22.15	33,557	+0.17(+0.77%)
Jun 06, 2013	21.91	21.98	21.79	21.98	29,470	+0.03(+0.15%)
Jun 05, 2013	22.27	22.27	21.88	21.95	133,933	-0.29(-1.31%)
Jun 04, 2013	22.29	22.30	22.14	22.24	5,865	+0.02(+0.07%)
Jun 03, 2013	22.19	22.23	22.18	22.22	2,597	+0.09(+0.40%)
May 31, 2013	22.46	22.46	22.14	22.14	13,321	-0.55(-2.42%)
May 30, 2013	22.56	22.70	22.56	22.68	9,534	+0.08(+0.36%)
May 29, 2013	22.48	22.60	22.38	22.60	18,951	+0.14(+0.64%)
May 28, 2013	22.68	22.68	22.42	22.46	19,645	+0.06(+0.26%)
May 24, 2013	22.39	22.41	22.27	22.40	8,995	+0.02(+0.07%)
May 23, 2013	22.32	22.45	22.26	22.39	17,862	-0.06(-0.29%)
May 22, 2013	22.84	22.98	22.45	22.45	27,768	-0.39(-1.70%)
May 21, 2013	22.94	22.96	22.73	22.84	12,959	-0.13(-0.56%)
May 20, 2013	22.96	23.00	22.92	22.97	6,490	+0.03(+0.14%)
May 17, 2013	22.85	22.94	22.75	22.94	10,035	+0.08(+0.36%)
May 16, 2013	22.95	22.97	22.79	22.85	14,330	-0.10(-0.42%)
May 15, 2013	22.90	23.02	22.89	22.95	30,077	+0.00(+0.00%)
May 13, 2013	23.05	23.06	22.86	22.95	15,216	-0.02(-0.08%)
May 10, 2013	23.03	23.03	22.87	22.97	10,270	-0.03(-0.13%)
May 09, 2013	23.17	23.17	23.00	23.00	7,181	-0.12(-0.52%)
May 08, 2013	22.95	23.13	22.95	23.12	2,921	+0.19(+0.85%)
May 07, 2013	22.82	22.94	22.75	22.93	7,562	+0.17(+0.75%)
May 06, 2013	22.69	22.85	22.65	22.76	12,678	+0.10(+0.43%)
May 03, 2013	22.68	22.77	22.64	22.66	8,056	+0.14(+0.64%)
May 02, 2013	22.41	22.53	22.38	22.52	4,055	+0.05(+0.22%)
May 01, 2013	22.72	22.72	22.47	22.47	14,599	-0.29(-1.28%)
Apr 30, 2013	22.59	22.78	22.59	22.76	49,755	+0.10(+0.43%)
Apr 29, 2013	22.34	22.66	22.33	22.66	8,223	+0.32(+1.42%)
Apr 26, 2013	22.41	22.49	22.34	22.34	4,817	-0.09(-0.41%)
Apr 25, 2013	22.29	22.52	22.29	22.43	16,849	+0.23(+1.06%)
Apr 24, 2013	22.13	22.20	22.09	22.20	4,752	+0.23(+1.03%)
Apr 23, 2013	21.85	21.99	21.84	21.97	4,477	+0.12(+0.53%)
Apr 22, 2013	21.85	21.87	21.70	21.86	7,980	+0.01(+0.05%)
Apr 19, 2013	21.85	21.88	21.80	21.84	12,657	+0.15(+0.67%)
Apr 18, 2013	21.74	21.82	21.59	21.70	12,410	+0.08(+0.37%)
Apr 17, 2013	21.83	21.83	21.54	21.62	7,620	-0.24(-1.10%)
Apr 16, 2013	21.83	21.99	21.75	21.86	16,520	+0.14(+0.65%)
Apr 15, 2013	22.12	22.12	21.72	21.72	16,199	-0.49(-2.19%)
Apr 12, 2013	22.38	22.40	22.17	22.20	13,869	-0.36(-1.59%)
Apr 11, 2013	22.52	22.59	22.43	22.56	9,378	+0.10(+0.43%)
Apr 10, 2013	22.31	22.51	22.31	22.47	9,311	+0.07(+0.33%)
Apr 09, 2013	22.37	22.43	22.36	22.39	11,879	+0.12(+0.56%)
Apr 08, 2013	22.22	22.27	22.21	22.27	5,002	+0.06(+0.29%)
Apr 05, 2013	22.10	22.22	22.00	22.20	18,874	-0.12(-0.52%)
Apr 04, 2013	22.22	22.35	22.22	22.32	17,539	+0.15(+0.66%)
Apr 03, 2013	22.35	22.37	22.10	22.18	12,975	-0.06(-0.29%)
Apr 02, 2013	22.39	22.42	22.16	22.24	16,726	-0.15(-0.69%)

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.