Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	22.06	22.10	21.99	22.01	3,274	+0.06(+0.26%)
Sep 29, 2014	22.04	22.07	21.87	21.95	3,564	-0.09(-0.41%)
Sep 26, 2014	22.05	22.05	22.04	22.04	1,538	-0.04(-0.19%)
Sep 25, 2014	22.19	22.20	22.06	22.08	6,293	-0.17(-0.74%)
Sep 24, 2014	22.49	22.49	22.17	22.25	3,571	-0.02(-0.11%)
Sep 23, 2014	22.37	22.37	22.24	22.27	7,731	-0.02(-0.10%)
Sep 22, 2014	22.39	22.39	22.25	22.29	5,460	-0.14(-0.63%)
Sep 19, 2014	22.65	22.65	22.44	22.44	9,912	-0.05(-0.22%)
Sep 18, 2014	22.28	22.49	22.28	22.49	2,536	+0.16(+0.74%)
Sep 17, 2014	22.39	22.39	22.32	22.32	1,418	-0.02(-0.11%)
Sep 16, 2014	22.11	22.46	22.11	22.35	5,676	+0.15(+0.67%)
Sep 15, 2014	22.26	22.26	22.14	22.20	4,049	-0.02(-0.07%)
Sep 12, 2014	22.19	22.25	22.15	22.21	6,824	-0.01(-0.05%)
Sep 11, 2014	22.25	22.25	22.22	22.22	1,182	-0.05(-0.21%)
Sep 10, 2014	22.27	22.27	22.16	22.27	2,857	-0.07(-0.31%)
Sep 09, 2014	22.49	22.49	22.33	22.34	6,909	-0.13(-0.57%)
Sep 08, 2014	22.58	22.58	22.40	22.47	2,530	+0.01(+0.04%)
Sep 05, 2014	22.44	22.48	22.44	22.46	7,450	+0.00(+0.01%)
Sep 04, 2014	22.57	22.58	22.43	22.46	4,457	-0.18(-0.79%)
Sep 03, 2014	22.86	22.86	22.61	22.64	4,485	+0.03(+0.12%)
Sep 02, 2014	22.63	22.67	22.63	22.61	8,108	+0.02(+0.11%)
Aug 29, 2014	22.62	22.58	22.58	22.58	4,606	-0.07(-0.33%)
Aug 28, 2014	22.57	22.67	22.57	22.66	6,504	-0.08(-0.36%)
Aug 27, 2014	22.63	22.78	22.63	22.74	10,365	+0.05(+0.22%)
Aug 26, 2014	22.57	22.77	22.57	22.69	15,249	+0.02(+0.09%)
Aug 25, 2014	22.63	22.70	22.63	22.67	4,457	+0.09(+0.42%)
Aug 22, 2014	22.77	22.77	22.58	22.58	3,057	-0.24(-1.05%)
Aug 21, 2014	22.59	22.79	22.59	22.82	3,861	+0.02(+0.08%)
Aug 20, 2014	23.20	23.20	22.78	22.80	3,376	-0.00(-0.01%)
Aug 19, 2014	22.91	22.91	22.77	22.80	2,188	+0.08(+0.37%)
Aug 18, 2014	22.68	22.77	22.67	22.72	4,218	+0.09(+0.40%)
Aug 15, 2014	22.60	22.64	22.49	22.63	9,217	+0.08(+0.37%)
Aug 14, 2014	22.58	22.58	22.48	22.54	13,576	+0.08(+0.37%)
Aug 13, 2014	22.42	22.54	22.42	22.46	6,881	+0.02(+0.09%)
Aug 12, 2014	22.45	22.45	22.39	22.44	9,945	-0.00(-0.02%)
Aug 11, 2014	22.41	22.45	22.41	22.44	13,062	+0.14(+0.63%)
Aug 08, 2014	22.07	22.27	22.07	22.30	5,742	+0.19(+0.86%)
Aug 07, 2014	22.31	22.31	22.10	22.11	2,574	-0.24(-1.07%)
Aug 06, 2014	22.27	22.39	22.27	22.35	20,596	+0.09(+0.41%)
Aug 05, 2014	22.25	22.31	22.25	22.26	6,129	+0.05(+0.21%)
Aug 04, 2014	22.11	22.23	22.09	22.22	3,298	+0.07(+0.31%)
Aug 01, 2014	22.02	22.15	22.01	22.15	4,846	+0.00(+0.00%)
Jul 31, 2014	22.11	22.36	22.11	22.15	7,603	-0.16(-0.74%)
Jul 30, 2014	22.56	22.56	22.31	22.31	12,673	-0.25(-1.10%)
Jul 29, 2014	22.68	22.68	22.46	22.56	9,852	-0.07(-0.29%)
Jul 28, 2014	22.59	22.63	22.59	22.63	2,573	+0.02(+0.11%)
Jul 25, 2014	22.71	22.71	22.60	22.60	5,708	-0.22(-0.98%)
Jul 24, 2014	22.91	22.91	22.82	22.82	4,925	+0.04(+0.18%)
Jul 23, 2014	22.96	22.96	22.72	22.78	5,674	-0.08(-0.34%)
Jul 22, 2014	22.90	22.91	22.81	22.86	6,041	+0.06(+0.25%)
Jul 21, 2014	22.73	22.83	22.73	22.80	4,308	-0.05(-0.21%)
Jul 18, 2014	22.70	22.88	22.70	22.85	3,274	+0.07(+0.30%)
Jul 17, 2014	22.93	22.93	22.68	22.78	5,096	-0.12(-0.50%)
Jul 16, 2014	22.72	22.94	22.72	22.90	7,945	+0.12(+0.53%)
Jul 15, 2014	22.89	22.89	22.74	22.78	7,971	-0.01(-0.06%)
Jul 14, 2014	23.00	23.00	22.79	22.79	4,091	+0.00(+0.00%)
Jul 11, 2014	22.72	22.82	22.72	22.79	4,640	-0.07(-0.29%)
Jul 10, 2014	22.69	22.87	22.68	22.86	4,758	-0.24(-1.04%)
Jul 09, 2014	23.13	23.15	23.03	23.10	3,241	-0.08(-0.36%)
Jul 08, 2014	23.47	23.47	23.11	23.18	6,291	-0.12(-0.53%)
Jul 07, 2014	23.29	23.31	23.20	23.30	25,845	+0.01(+0.04%)
Jul 03, 2014	23.39	23.29	23.29	23.29	4,970	+0.01(+0.04%)
Jul 02, 2014	23.14	23.29	23.14	23.29	15,852	+0.08(+0.36%)

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.