Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	20.19	20.28	20.17	20.27	1,385	+0.14(+0.68%)
Aug 30, 2012	20.22	20.22	20.14	20.14	6,496	-0.22(-1.09%)
Aug 29, 2012	20.38	20.39	20.27	20.36	2,399	-0.14(-0.66%)
Aug 27, 2012	20.65	20.65	20.41	20.49	9,021	-0.03(-0.16%)
Aug 24, 2012	20.44	20.54	20.38	20.53	8,111	+0.02(+0.12%)
Aug 23, 2012	20.74	20.74	20.50	20.50	3,542	-0.19(-0.90%)
Aug 22, 2012	20.64	20.69	20.54	20.69	7,247	-0.10(-0.46%)
Aug 21, 2012	20.92	20.92	20.78	20.78	2,214	+0.01(+0.07%)
Aug 20, 2012	20.93	20.93	20.62	20.77	8,813	-0.02(-0.12%)
Aug 17, 2012	20.83	20.83	20.73	20.79	9,341	-0.04(-0.19%)
Aug 16, 2012	20.58	20.83	20.58	20.83	8,865	+0.45(+2.22%)
Aug 15, 2012	20.54	20.57	20.38	20.38	79,487	-0.25(-1.21%)
Aug 14, 2012	20.78	20.80	20.52	20.63	22,179	-0.01(-0.04%)
Aug 13, 2012	20.66	20.66	20.53	20.64	51,420	+0.05(+0.26%)
Aug 10, 2012	20.53	20.69	20.53	20.59	21,341	-0.12(-0.57%)
Aug 09, 2012	20.62	20.91	20.50	20.70	9,221	+0.25(+1.23%)
Aug 08, 2012	20.49	20.84	20.42	20.45	38,209	-0.07(-0.35%)
Aug 07, 2012	20.58	20.65	20.53	20.53	5,566	+0.07(+0.36%)
Aug 06, 2012	20.63	20.63	20.45	20.45	1,206	+0.24(+1.20%)
Aug 03, 2012	20.12	20.45	20.12	20.21	2,415	+0.36(+1.79%)
Aug 02, 2012	20.26	20.30	19.81	19.86	17,695	-0.55(-2.69%)
Aug 01, 2012	20.41	20.41	20.41	20.41	927	+0.12(+0.60%)
Jul 31, 2012	20.91	20.91	20.28	20.28	6,407	-0.26(-1.25%)
Jul 30, 2012	20.43	20.54	20.43	20.54	1,171	-0.11(-0.52%)
Jul 27, 2012	20.32	20.65	20.32	20.65	12,214	+0.53(+2.61%)
Jul 26, 2012	20.07	20.16	20.02	20.12	2,550	+0.27(+1.36%)
Jul 25, 2012	19.68	19.88	19.68	19.85	2,473	+0.09(+0.44%)
Jul 24, 2012	19.82	19.82	19.57	19.77	11,392	-0.06(-0.31%)
Jul 23, 2012	19.83	19.83	19.83	19.83	247	-0.15(-0.74%)
Jul 20, 2012	20.26	20.26	19.98	19.98	3,339	-0.32(-1.55%)
Jul 19, 2012	20.29	20.42	20.28	20.29	7,298	+0.03(+0.16%)
Jul 18, 2012	20.36	20.36	20.03	20.26	3,274	+0.08(+0.41%)
Jul 17, 2012	20.00	20.18	20.00	20.18	4,453	+0.51(+2.58%)
Jul 16, 2012	19.57	19.82	19.57	19.67	3,463	-0.12(-0.61%)
Jul 13, 2012	19.72	19.83	19.72	19.79	742	+0.16(+0.82%)
Jul 12, 2012	19.41	19.63	19.41	19.63	1,979	+0.05(+0.25%)
Jul 11, 2012	19.52	19.58	19.52	19.58	247	+0.17(+0.87%)
Jul 10, 2012	19.81	20.47	19.41	19.41	7,533	-0.27(-1.36%)
Jul 09, 2012	19.93	19.93	19.59	19.68	9,060	-0.18(-0.90%)
Jul 06, 2012	19.86	19.86	19.86	19.86	352	-0.47(-2.31%)
Jul 05, 2012	20.07	20.32	19.96	20.32	4,081	-0.04(-0.20%)
Jul 03, 2012	19.91	20.38	19.91	20.36	989	+0.23(+1.16%)
Jul 02, 2012	20.13	20.13	20.13	20.13	989	+0.08(+0.40%)
Jun 29, 2012	20.05	20.05	20.05	20.05	247	+0.44(+2.26%)
Jun 27, 2012	19.61	19.61	19.61	19.61	247	+0.38(+1.99%)
Jun 26, 2012	19.21	19.22	19.16	19.22	2,721	+0.35(+1.84%)
Jun 25, 2012	18.81	18.94	18.81	18.88	2,535	+0.11(+0.56%)
Jun 22, 2012	18.82	18.82	18.21	18.77	2,597	+0.21(+1.13%)
Jun 21, 2012	18.76	18.76	18.56	18.56	1,274	-1.08(-5.51%)
Jun 20, 2012	19.64	19.64	19.64	19.64	262	+0.27(+1.38%)
Jun 19, 2012	19.45	19.45	19.38	19.38	1,693	+0.30(+1.57%)
Jun 18, 2012	19.08	19.21	19.08	19.08	927	+0.02(+0.09%)
Jun 15, 2012	19.02	19.07	18.92	19.06	3,216	+0.28(+1.50%)
Jun 14, 2012	18.63	18.90	18.63	18.78	7,174	+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	18.91	18.91	1,908	+0.14(+0.75%)
Jun 11, 2012	19.61	19.61	18.76	18.77	2,226	-0.15(-0.81%)
Jun 08, 2012	18.85	18.96	18.82	18.93	2,102	-0.26(-1.35%)
Jun 07, 2012	19.40	19.43	19.18	19.18	5,133	+0.16(+0.85%)
Jun 06, 2012	19.06	19.09	19.02	19.02	568	+0.57(+3.07%)
Jun 05, 2012	19.05	19.05	18.46	18.46	371	+0.12(+0.66%)
Jun 04, 2012	18.32	18.34	18.32	18.34	247	-0.16(-0.87%)

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.