Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	21.20	21.24	21.06	21.20	1,988	-0.02(-0.10%)
Sep 27, 2012	21.05	21.23	21.00	21.22	5,184	+0.28(+1.31%)
Sep 26, 2012	20.96	20.96	20.87	20.95	3,944	-0.08(-0.38%)
Sep 25, 2012	21.31	21.31	21.03	21.03	3,971	-0.21(-0.97%)
Sep 24, 2012	21.15	21.23	21.07	21.23	3,065	-0.09(-0.44%)
Sep 21, 2012	21.23	21.34	21.20	21.33	6,479	+0.01(+0.04%)
Sep 20, 2012	21.43	21.43	21.05	21.32	2,027	-0.10(-0.45%)
Sep 19, 2012	21.41	21.41	21.22	21.41	5,097	+0.27(+1.30%)
Sep 18, 2012	21.17	21.17	21.14	21.14	1,112	-0.02(-0.12%)
Sep 17, 2012	21.26	21.29	21.16	21.16	8,148	-0.19(-0.91%)
Sep 14, 2012	21.43	21.51	21.28	21.36	5,297	+0.14(+0.65%)
Sep 13, 2012	20.70	21.29	20.70	21.22	4,395	+0.73(+3.55%)
Sep 12, 2012	20.75	20.75	20.49	20.49	6,182	-0.26(-1.25%)
Sep 11, 2012	20.75	20.75	20.75	20.75	232	-0.12(-0.57%)
Sep 10, 2012	20.82	20.95	20.82	20.87	4,590	+0.08(+0.38%)
Sep 07, 2012	20.78	20.83	20.78	20.79	26,405	+0.29(+1.42%)
Sep 06, 2012	20.46	20.53	20.46	20.50	40,299	+0.24(+1.16%)
Sep 05, 2012	20.19	20.27	20.10	20.26	1,236	+0.10(+0.47%)
Sep 04, 2012	20.46	20.46	20.14	20.17	11,332	-0.11(-0.55%)
Aug 31, 2012	20.20	20.29	20.18	20.28	1,384	+0.14(+0.68%)
Aug 30, 2012	20.23	20.23	20.14	20.14	6,494	-0.22(-1.09%)
Aug 29, 2012	20.38	20.40	20.27	20.36	2,398	-0.14(-0.66%)
Aug 27, 2012	20.65	20.65	20.41	20.50	9,018	-0.03(-0.16%)
Aug 24, 2012	20.44	20.55	20.39	20.53	8,109	+0.02(+0.12%)
Aug 23, 2012	20.74	20.74	20.51	20.51	3,541	-0.19(-0.90%)
Aug 22, 2012	20.65	20.69	20.55	20.69	7,244	-0.10(-0.46%)
Aug 21, 2012	20.93	20.93	20.79	20.79	2,213	+0.01(+0.07%)
Aug 20, 2012	20.94	20.94	20.62	20.78	8,810	-0.02(-0.12%)
Aug 17, 2012	20.84	20.84	20.74	20.80	9,338	-0.04(-0.19%)
Aug 16, 2012	20.59	20.84	20.59	20.84	8,862	+0.45(+2.22%)
Aug 15, 2012	20.55	20.58	20.39	20.39	79,461	-0.25(-1.21%)
Aug 14, 2012	20.78	20.81	20.52	20.64	22,172	-0.01(-0.04%)
Aug 13, 2012	20.66	20.66	20.54	20.65	51,403	+0.05(+0.26%)
Aug 10, 2012	20.54	20.69	20.53	20.59	21,334	-0.12(-0.57%)
Aug 09, 2012	20.62	20.91	20.51	20.71	9,218	+0.25(+1.23%)
Aug 08, 2012	20.49	20.85	20.43	20.46	38,196	-0.07(-0.35%)
Aug 07, 2012	20.59	20.65	20.53	20.53	5,564	+0.07(+0.36%)
Aug 06, 2012	20.64	20.64	20.46	20.46	1,205	+0.24(+1.20%)
Aug 03, 2012	20.13	20.45	20.13	20.22	2,414	+0.36(+1.79%)
Aug 02, 2012	20.27	20.31	19.82	19.86	17,690	-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	20.29	20.29	6,405	-0.26(-1.25%)
Jul 30, 2012	20.44	20.55	20.44	20.55	1,171	-0.11(-0.52%)
Jul 27, 2012	20.33	20.65	20.32	20.65	12,210	+0.53(+2.61%)
Jul 26, 2012	20.07	20.17	20.03	20.13	2,549	+0.27(+1.36%)
Jul 25, 2012	19.68	19.89	19.68	19.86	2,473	+0.09(+0.43%)
Jul 24, 2012	19.82	19.82	19.58	19.77	11,388	-0.06(-0.31%)
Jul 23, 2012	19.83	19.83	19.83	19.83	247	-0.15(-0.74%)
Jul 20, 2012	20.27	20.27	19.98	19.98	3,338	-0.32(-1.55%)
Jul 19, 2012	20.30	20.43	20.28	20.30	7,295	+0.03(+0.16%)
Jul 18, 2012	20.36	20.36	20.04	20.27	3,273	+0.08(+0.41%)
Jul 17, 2012	20.01	20.18	20.01	20.18	4,451	+0.51(+2.58%)
Jul 16, 2012	19.58	19.83	19.58	19.68	3,462	-0.12(-0.61%)
Jul 13, 2012	19.72	19.84	19.72	19.80	741	+0.16(+0.82%)
Jul 12, 2012	19.42	19.64	19.42	19.64	1,978	+0.05(+0.25%)
Jul 11, 2012	19.52	19.59	19.52	19.59	247	+0.17(+0.87%)
Jul 10, 2012	19.82	20.48	19.42	19.42	7,530	-0.27(-1.36%)
Jul 09, 2012	19.93	19.93	19.59	19.68	9,057	-0.18(-0.90%)
Jul 06, 2012	19.86	19.86	19.86	19.86	352	-0.47(-2.31%)
Jul 05, 2012	20.08	20.33	19.97	20.33	4,080	-0.04(-0.20%)
Jul 03, 2012	19.92	20.39	19.92	20.37	989	+0.23(+1.16%)
Jul 02, 2012	20.13	20.14	20.13	20.14	989	+0.08(+0.40%)
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%)
Apr 02, 2012	21.34	21.34	21.10	21.10	2,248	+0.09(+0.45%)
Mar 30, 2012	20.98	21.03	20.98	21.01	2,154	+0.35(+1.70%)
Mar 29, 2012	21.03	21.03	20.62	20.65	2,683	-0.32(-1.50%)
Mar 28, 2012	21.07	21.14	20.78	20.97	8,244	-0.11(-0.50%)
Mar 27, 2012	21.39	21.39	21.07	21.07	1,360	-0.13(-0.61%)
Mar 26, 2012	21.38	21.38	21.08	21.20	1,422	+0.35(+1.66%)
Mar 23, 2012	20.86	20.86	20.86	20.86	179	+0.12(+0.58%)
Mar 22, 2012	20.73	20.81	20.65	20.74	1,736	-0.16(-0.78%)
Mar 21, 2012	20.88	20.90	20.88	20.90	865	-0.05(-0.23%)
Mar 20, 2012	20.85	20.95	20.85	20.95	1,731	+0.00(+0.00%)
Mar 19, 2012	21.25	21.25	20.91	20.95	8,100	+0.03(+0.15%)
Mar 16, 2012	20.91	20.91	20.91	20.91	123	+0.35(+1.69%)
Mar 15, 2012	20.52	20.59	20.52	20.57	741	+0.19(+0.96%)
Mar 14, 2012	20.37	20.37	20.37	20.37	247	-0.24(-1.18%)
Mar 13, 2012	20.52	20.61	20.36	20.61	57,028	+0.01(+0.04%)
Mar 09, 2012	20.61	20.61	20.61	20.61	0	+0.16(+0.79%)
Mar 08, 2012	20.30	20.48	20.30	20.44	1,607	+0.28(+1.40%)
Mar 07, 2012	20.18	20.18	20.06	20.16	19,710	+0.27(+1.34%)
Mar 06, 2012	20.42	20.42	19.81	19.89	8,093	-0.60(-2.92%)
Mar 05, 2012	20.74	20.74	20.49	20.49	922	-0.46(-2.22%)
Mar 02, 2012	20.97	21.05	20.89	20.96	4,706	+0.01(+0.03%)
Mar 01, 2012	20.95	20.95	20.95	20.95	1,558	+0.18(+0.84%)
Feb 29, 2012	21.25	21.25	20.77	20.77	2,515	-0.26(-1.24%)
Feb 28, 2012	20.95	21.15	20.95	21.03	4,737	+0.01(+0.04%)
Feb 27, 2012	20.84	21.03	20.84	21.03	2,936	-0.06(-0.31%)
Feb 24, 2012	21.19	21.19	21.04	21.09	3,895	+0.09(+0.42%)
Feb 23, 2012	20.99	21.00	20.95	21.00	741	-0.12(-0.57%)
Feb 22, 2012	20.95	21.12	20.90	21.12	2,163	+0.39(+1.86%)
Feb 17, 2012	21.35	20.74	20.74	20.74	4,451	-0.05(-0.26%)
Feb 16, 2012	20.61	20.79	20.61	20.79	680	+0.18(+0.86%)
Feb 15, 2012	21.23	21.23	20.61	20.61	5,595	+0.11(+0.55%)
Feb 14, 2012	20.64	20.64	20.44	20.50	9,181	-0.27(-1.29%)
Feb 13, 2012	20.99	20.99	20.72	20.77	2,726	+0.31(+1.50%)
Feb 10, 2012	20.86	20.86	20.46	20.46	5,497	-0.49(-2.32%)
Feb 09, 2012	20.91	21.04	20.91	20.95	3,715	+0.02(+0.12%)
Feb 08, 2012	20.87	21.24	20.87	20.92	18,920	+0.11(+0.52%)
Feb 07, 2012	21.62	21.62	20.64	20.81	1,978	+0.11(+0.52%)
Feb 06, 2012	20.67	20.79	20.67	20.70	2,884	-0.14(-0.69%)
Feb 03, 2012	20.88	20.88	20.85	20.85	4,204	+0.23(+1.10%)

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.