Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	20.04	20.30	20.04	20.12	18,621	-0.04(-0.19%)
Aug 29, 2013	20.23	20.25	20.16	20.16	3,134	+0.07(+0.32%)
Aug 28, 2013	20.05	20.20	20.05	20.09	990	-0.15(-0.73%)
Aug 27, 2013	20.48	20.48	20.22	20.24	13,863	-0.29(-1.43%)
Aug 26, 2013	20.62	20.62	20.51	20.53	3,108	+0.11(+0.56%)
Aug 23, 2013	20.42	20.49	20.42	20.42	87,891	-0.01(-0.04%)
Aug 22, 2013	20.16	20.43	20.16	20.43	16,133	+0.20(+1.01%)
Aug 21, 2013	20.49	20.49	20.03	20.22	61,282	-0.21(-1.04%)
Aug 20, 2013	20.42	20.48	20.35	20.44	7,515	+0.00(+0.02%)
Aug 19, 2013	20.67	20.67	20.43	20.43	4,924	-0.17(-0.80%)
Aug 16, 2013	20.79	20.79	20.52	20.60	12,606	-0.22(-1.07%)
Aug 15, 2013	20.62	20.83	20.56	20.82	5,317	-0.02(-0.12%)
Aug 14, 2013	20.98	20.98	20.78	20.84	18,411	-0.07(-0.33%)
Aug 13, 2013	20.98	20.99	20.79	20.91	11,848	+0.09(+0.45%)
Aug 12, 2013	20.72	20.83	20.64	20.82	5,487	+0.09(+0.43%)
Aug 09, 2013	20.81	20.86	20.65	20.73	10,625	-0.03(-0.16%)
Aug 08, 2013	20.53	20.81	20.53	20.76	11,828	+0.31(+1.52%)
Aug 07, 2013	20.41	20.50	20.36	20.45	11,527	+0.02(+0.08%)
Aug 06, 2013	20.55	20.55	20.34	20.44	14,114	-0.14(-0.68%)
Aug 05, 2013	20.68	20.68	20.53	20.58	7,727	-0.08(-0.40%)
Aug 02, 2013	20.82	20.83	20.58	20.66	38,189	-0.07(-0.35%)
Aug 01, 2013	20.92	20.92	20.66	20.73	11,776	+0.05(+0.24%)
Jul 31, 2013	20.80	20.83	20.62	20.68	19,508	-0.13(-0.63%)
Jul 30, 2013	20.85	20.85	20.58	20.81	9,578	-0.76(-3.52%)
Jul 29, 2013	21.54	21.60	21.53	21.57	2,653	+0.00(+0.00%)
Jul 26, 2013	21.64	21.65	21.50	21.57	3,691	-0.12(-0.56%)
Jul 25, 2013	21.65	21.69	21.49	21.69	7,927	-0.04(-0.19%)
Jul 24, 2013	21.85	21.97	21.69	21.74	25,120	-0.20(-0.93%)
Jul 23, 2013	22.09	22.09	21.94	21.94	3,803	-0.13(-0.59%)
Jul 22, 2013	22.13	22.13	22.03	22.07	6,997	+0.05(+0.24%)
Jul 19, 2013	21.99	22.02	21.91	22.02	812	+0.09(+0.42%)
Jul 18, 2013	21.95	22.04	21.90	21.92	8,227	-0.01(-0.07%)
Jul 17, 2013	21.96	22.03	21.94	21.94	2,174	-0.06(-0.26%)
Jul 16, 2013	22.18	22.18	21.95	22.00	69,434	-0.20(-0.88%)
Jul 15, 2013	22.14	22.22	22.10	22.19	2,510	+0.05(+0.20%)
Jul 12, 2013	22.37	22.37	22.09	22.15	18,029	-0.11(-0.48%)
Jul 11, 2013	22.14	22.26	22.05	22.26	3,414	+0.42(+1.93%)
Jul 10, 2013	21.87	21.98	21.69	21.83	8,616	-0.04(-0.19%)
Jul 09, 2013	21.71	21.89	21.46	21.87	11,693	+0.42(+1.94%)
Jul 08, 2013	21.50	21.58	21.42	21.46	12,104	+0.12(+0.57%)
Jul 05, 2013	21.37	21.44	21.20	21.34	5,672	+0.06(+0.27%)
Jul 03, 2013	21.30	21.33	21.20	21.28	59,580	-0.02(-0.08%)
Jul 02, 2013	21.32	21.44	21.25	21.29	38,292	-0.01(-0.04%)
Jul 01, 2013	21.37	21.45	21.27	21.30	15,701	+0.01(+0.04%)
Jun 28, 2013	21.29	21.39	21.24	21.29	19,371	-0.11(-0.50%)
Jun 26, 2013	21.47	21.51	21.34	21.40	7,578	+0.04(+0.19%)
Jun 25, 2013	21.21	21.36	21.18	21.36	7,193	+0.06(+0.27%)
Jun 24, 2013	21.24	21.32	20.87	21.30	29,460	-0.30(-1.40%)
Jun 21, 2013	21.75	21.75	21.43	21.60	16,435	+0.11(+0.51%)
Jun 20, 2013	21.88	21.95	21.49	21.49	14,659	-0.74(-3.32%)
Jun 19, 2013	22.49	22.49	22.23	22.23	7,324	-0.26(-1.14%)
Jun 18, 2013	22.30	22.53	22.30	22.49	12,136	+0.16(+0.71%)
Jun 17, 2013	22.41	22.43	22.21	22.33	8,494	+0.08(+0.37%)
Jun 14, 2013	22.38	22.42	22.15	22.25	13,342	-0.02(-0.07%)
Jun 13, 2013	22.07	22.27	22.06	22.27	51,232	+0.07(+0.29%)
Jun 12, 2013	22.58	22.58	22.06	22.20	6,200	+0.00(+0.00%)
Jun 11, 2013	22.25	22.31	22.13	22.20	16,621	-0.23(-1.02%)
Jun 10, 2013	22.52	22.54	22.42	22.43	4,234	+0.05(+0.22%)
Jun 07, 2013	22.31	22.45	22.30	22.38	33,213	+0.17(+0.77%)
Jun 06, 2013	22.14	22.21	22.02	22.21	29,168	+0.03(+0.15%)
Jun 05, 2013	22.50	22.50	22.11	22.18	132,560	-0.29(-1.31%)
Jun 04, 2013	22.52	22.53	22.36	22.47	5,805	+0.02(+0.07%)

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.