Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	22.69	22.90	22.69	22.85	2,766	+0.43(+1.94%)
Jun 29, 2015	22.70	22.70	22.42	22.42	5,638	-0.65(-2.80%)
Jun 26, 2015	23.10	23.10	23.07	23.07	471	+0.00(+0.00%)
Jun 25, 2015	22.82	23.07	22.82	23.07	4,129	+0.06(+0.26%)
Jun 24, 2015	23.01	23.01	23.01	23.01	296	-0.07(-0.30%)
Jun 23, 2015	23.17	23.19	23.06	23.08	4,716	-0.01(-0.06%)
Jun 22, 2015	23.00	23.22	23.00	23.09	1,907	+0.14(+0.62%)
Jun 19, 2015	23.06	23.06	22.95	22.95	1,177	+0.00(+0.00%)
Jun 18, 2015	22.84	23.06	22.84	22.95	9,309	+0.19(+0.81%)
Jun 17, 2015	22.73	22.81	22.61	22.76	8,172	-0.03(-0.15%)
Jun 16, 2015	22.78	22.80	22.73	22.80	1,669	+0.00(+0.00%)
Jun 15, 2015	22.52	22.91	22.52	22.80	8,259	-0.18(-0.78%)
Jun 12, 2015	22.99	22.99	22.97	22.97	862	-0.20(-0.86%)
Jun 11, 2015	23.11	23.17	23.11	23.17	1,026	+0.05(+0.21%)
Jun 10, 2015	23.02	23.23	23.02	23.12	6,075	+0.29(+1.29%)
Jun 09, 2015	22.87	22.94	22.83	22.83	8,580	-0.14(-0.62%)
Jun 08, 2015	22.96	22.97	22.91	22.97	10,648	-0.13(-0.55%)
Jun 05, 2015	23.09	23.13	22.92	23.10	2,476	-0.12(-0.51%)
Jun 04, 2015	23.48	23.48	23.21	23.22	16,482	-0.43(-1.81%)
Jun 03, 2015	23.58	23.69	23.55	23.65	9,299	+0.24(+1.01%)
Jun 02, 2015	23.43	23.54	23.41	23.41	5,106	+0.06(+0.26%)
Jun 01, 2015	23.55	23.56	23.19	23.35	25,418	-0.23(-0.96%)
May 29, 2015	23.61	23.63	23.57	23.57	2,726	-0.10(-0.41%)
May 28, 2015	23.62	23.67	23.59	23.67	3,234	-0.01(-0.03%)
May 27, 2015	23.62	23.68	23.49	23.68	1,634	+0.11(+0.45%)
May 26, 2015	23.68	23.68	23.48	23.57	15,351	-0.34(-1.44%)
May 22, 2015	23.82	23.91	23.91	23.91	20,455	+0.04(+0.17%)
May 21, 2015	23.75	23.90	23.72	23.87	2,569	+0.14(+0.58%)
May 20, 2015	23.63	23.79	23.63	23.74	12,107	+0.14(+0.61%)
May 19, 2015	23.59	23.70	23.57	23.59	7,368	-0.11(-0.46%)
May 18, 2015	23.46	23.71	23.46	23.70	11,894	+0.03(+0.14%)
May 15, 2015	23.65	23.70	23.64	23.67	3,019	-0.06(-0.25%)
May 14, 2015	23.54	23.73	23.53	23.73	7,659	+0.24(+1.00%)
May 13, 2015	23.50	23.54	23.36	23.49	8,480	+0.27(+1.16%)
May 12, 2015	23.24	23.29	23.11	23.22	1,586	-0.05(-0.22%)
May 11, 2015	23.30	23.46	23.25	23.28	42,520	-0.14(-0.61%)
May 08, 2015	23.21	23.46	23.21	23.42	27,885	+0.66(+2.92%)
May 07, 2015	22.56	22.75	22.46	22.75	17,359	+0.16(+0.71%)
May 06, 2015	22.72	22.72	22.54	22.59	4,714	+0.03(+0.15%)
May 05, 2015	22.63	22.74	22.56	22.56	3,048	-0.19(-0.84%)
May 04, 2015	22.80	22.80	22.67	22.75	8,624	-0.10(-0.45%)
May 01, 2015	22.69	22.85	22.51	22.85	67,658	+0.64(+2.88%)
Apr 30, 2015	22.34	22.34	22.22	22.22	2,486	-0.19(-0.83%)
Apr 29, 2015	22.36	22.43	22.35	22.40	5,219	-0.04(-0.18%)
Apr 28, 2015	22.39	22.47	22.35	22.44	13,614	-0.05(-0.22%)
Apr 27, 2015	22.54	22.57	22.49	22.49	7,322	-0.02(-0.09%)
Apr 24, 2015	22.57	22.59	22.49	22.51	12,880	+0.03(+0.13%)
Apr 23, 2015	22.41	22.53	22.40	22.48	5,525	+0.18(+0.83%)
Apr 22, 2015	22.25	22.30	22.21	22.30	3,511	+0.00(+0.00%)
Apr 21, 2015	22.38	22.38	22.30	22.30	26,408	+0.03(+0.15%)
Apr 20, 2015	22.30	22.44	22.26	22.27	7,141	-0.06(-0.26%)
Apr 17, 2015	22.47	22.47	22.28	22.33	10,574	-0.35(-1.56%)
Apr 16, 2015	22.69	22.71	22.64	22.68	3,156	-0.06(-0.26%)
Apr 15, 2015	22.62	22.77	22.53	22.74	23,507	+0.22(+0.97%)
Apr 14, 2015	22.64	22.64	22.44	22.52	1,996	+0.04(+0.19%)
Apr 13, 2015	22.54	22.54	22.48	22.48	2,043	-0.09(-0.42%)
Apr 10, 2015	22.53	22.58	22.53	22.57	10,768	+0.09(+0.38%)
Apr 09, 2015	22.52	22.52	22.48	22.48	1,738	+0.03(+0.12%)
Apr 08, 2015	22.47	22.47	22.46	22.46	1,435	-0.00(-0.01%)
Apr 07, 2015	22.36	22.46	22.36	22.46	2,365	+0.14(+0.61%)
Apr 06, 2015	22.19	22.49	22.19	22.33	6,724	+0.14(+0.64%)
Apr 02, 2015	22.23	22.18	22.18	22.18	19,503	+0.18(+0.80%)

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.