Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	21.43	21.44	21.43	21.44	4,751	+0.04(+0.20%)
Sep 26, 2013	21.69	21.69	21.38	21.40	3,177	-0.07(-0.35%)
Sep 25, 2013	21.43	21.57	21.43	21.47	20,479	-0.12(-0.56%)
Sep 24, 2013	21.35	21.61	21.35	21.59	15,835	+0.07(+0.34%)
Sep 23, 2013	21.56	21.60	21.48	21.52	11,029	+0.05(+0.23%)
Sep 20, 2013	21.80	21.80	21.47	21.47	2,349	-0.41(-1.87%)
Sep 19, 2013	22.13	22.13	21.58	21.88	17,483	-0.06(-0.26%)
Sep 18, 2013	21.45	21.95	21.37	21.94	6,436	+0.60(+2.83%)
Sep 17, 2013	21.70	21.70	21.33	21.33	4,812	-0.14(-0.63%)
Sep 16, 2013	21.18	21.59	21.18	21.47	13,848	+0.29(+1.35%)
Sep 13, 2013	21.07	21.28	20.97	21.18	4,066	+0.10(+0.50%)
Sep 12, 2013	21.04	21.15	20.93	21.08	14,172	-0.09(-0.43%)
Sep 11, 2013	21.22	21.22	21.06	21.17	4,673	-0.02(-0.11%)
Sep 10, 2013	21.24	21.24	21.12	21.19	6,104	+0.18(+0.84%)
Sep 09, 2013	20.78	21.02	20.78	21.02	9,833	+0.46(+2.23%)
Sep 06, 2013	20.53	20.67	20.44	20.56	42,525	+0.07(+0.36%)
Sep 05, 2013	20.37	20.48	20.37	20.48	4,426	-0.02(-0.12%)
Sep 04, 2013	20.36	20.51	20.31	20.51	11,208	+0.19(+0.93%)
Sep 03, 2013	20.38	20.39	20.26	20.32	5,123	+0.19(+0.96%)
Aug 30, 2013	20.04	20.30	20.04	20.13	18,615	-0.04(-0.19%)
Aug 29, 2013	20.24	20.26	20.17	20.17	3,133	+0.07(+0.33%)
Aug 28, 2013	20.06	20.21	20.06	20.10	990	-0.15(-0.73%)
Aug 27, 2013	20.48	20.48	20.22	20.25	13,859	-0.29(-1.43%)
Aug 26, 2013	20.63	20.63	20.51	20.54	3,107	+0.11(+0.56%)
Aug 23, 2013	20.43	20.49	20.43	20.43	87,863	-0.01(-0.04%)
Aug 22, 2013	20.17	20.44	20.17	20.44	16,128	+0.20(+1.01%)
Aug 21, 2013	20.49	20.49	20.03	20.23	61,262	-0.21(-1.04%)
Aug 20, 2013	20.43	20.48	20.36	20.44	7,513	+0.00(+0.02%)
Aug 19, 2013	20.68	20.68	20.44	20.44	4,922	-0.17(-0.80%)
Aug 16, 2013	20.79	20.79	20.53	20.61	12,602	-0.22(-1.07%)
Aug 15, 2013	20.63	20.84	20.57	20.83	5,315	-0.02(-0.12%)
Aug 14, 2013	20.98	20.98	20.79	20.85	18,405	-0.07(-0.33%)
Aug 13, 2013	20.98	21.00	20.79	20.92	11,844	+0.09(+0.45%)
Aug 12, 2013	20.73	20.84	20.65	20.83	5,485	+0.09(+0.43%)
Aug 09, 2013	20.82	20.87	20.66	20.74	10,621	-0.03(-0.16%)
Aug 08, 2013	20.53	20.82	20.53	20.77	11,825	+0.31(+1.52%)
Aug 07, 2013	20.42	20.51	20.37	20.46	11,523	+0.02(+0.08%)
Aug 06, 2013	20.56	20.56	20.35	20.44	14,110	-0.14(-0.67%)
Aug 05, 2013	20.69	20.69	20.54	20.58	7,725	-0.08(-0.40%)
Aug 02, 2013	20.83	20.84	20.59	20.66	38,177	-0.07(-0.35%)
Aug 01, 2013	20.93	20.93	20.66	20.74	11,772	+0.05(+0.24%)
Jul 31, 2013	20.80	20.84	20.62	20.69	19,502	-0.13(-0.63%)
Jul 30, 2013	20.86	20.86	20.59	20.82	9,575	-0.76(-3.52%)
Jul 29, 2013	21.55	21.61	21.53	21.58	2,652	+0.00(+0.00%)
Jul 26, 2013	21.64	21.66	21.51	21.58	3,689	-0.12(-0.56%)
Jul 25, 2013	21.65	21.70	21.50	21.70	7,924	-0.04(-0.19%)
Jul 24, 2013	21.86	21.98	21.70	21.74	25,112	-0.20(-0.93%)
Jul 23, 2013	22.09	22.09	21.95	21.95	3,802	-0.13(-0.59%)
Jul 22, 2013	22.13	22.13	22.04	22.08	6,995	+0.05(+0.24%)
Jul 19, 2013	22.00	22.02	21.92	22.02	812	+0.09(+0.42%)
Jul 18, 2013	21.95	22.04	21.91	21.93	8,224	-0.01(-0.07%)
Jul 17, 2013	21.97	22.04	21.95	21.95	2,173	-0.06(-0.26%)
Jul 16, 2013	22.18	22.18	21.95	22.00	69,411	-0.20(-0.88%)
Jul 15, 2013	22.14	22.22	22.11	22.20	2,510	+0.05(+0.20%)
Jul 12, 2013	22.38	22.38	22.10	22.15	18,023	-0.11(-0.49%)
Jul 11, 2013	22.15	22.26	22.06	22.26	3,413	+0.42(+1.93%)
Jul 10, 2013	21.88	21.99	21.69	21.84	8,613	-0.04(-0.19%)
Jul 09, 2013	21.72	21.90	21.46	21.88	11,689	+0.42(+1.94%)
Jul 08, 2013	21.50	21.59	21.42	21.46	12,100	+0.12(+0.57%)
Jul 05, 2013	21.37	21.45	21.21	21.34	5,670	+0.06(+0.27%)
Jul 03, 2013	21.31	21.33	21.20	21.28	59,561	-0.02(-0.08%)
Jul 02, 2013	21.33	21.45	21.26	21.30	38,280	-0.01(-0.04%)

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.