Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	21.83	21.83	21.64	21.65	8,141	-0.07(-0.34%)
Oct 30, 2013	21.94	21.94	21.66	21.72	13,014	-0.15(-0.67%)
Oct 29, 2013	22.09	22.09	21.83	21.87	9,459	-0.11(-0.48%)
Oct 28, 2013	21.93	22.01	21.82	21.97	15,166	+0.14(+0.64%)
Oct 25, 2013	21.63	21.87	21.63	21.83	7,857	+0.11(+0.50%)
Oct 24, 2013	21.72	21.78	21.63	21.72	2,765	-0.12(-0.57%)
Oct 23, 2013	21.66	21.91	21.66	21.85	13,885	-0.01(-0.04%)
Oct 22, 2013	21.81	21.92	21.81	21.86	7,790	+0.16(+0.75%)
Oct 21, 2013	21.90	21.90	21.70	21.70	9,707	-0.01(-0.03%)
Oct 18, 2013	21.86	21.86	21.70	21.70	6,073	+0.03(+0.15%)
Oct 17, 2013	21.60	21.67	21.46	21.67	10,275	+0.26(+1.19%)
Oct 16, 2013	21.34	21.41	21.29	21.41	5,330	+0.14(+0.68%)
Oct 15, 2013	21.31	21.36	21.26	21.27	8,423	-0.21(-0.97%)
Oct 14, 2013	21.29	21.48	21.29	21.48	2,481	+0.16(+0.74%)
Oct 11, 2013	21.45	21.45	21.13	21.32	6,126	-0.06(-0.27%)
Oct 10, 2013	21.17	21.43	21.17	21.38	10,921	+0.24(+1.15%)
Oct 09, 2013	21.04	21.13	21.02	21.13	1,967	+0.03(+0.13%)
Oct 08, 2013	21.28	21.28	21.11	21.11	3,998	-0.23(-1.07%)
Oct 07, 2013	21.32	21.43	21.31	21.34	8,146	+0.02(+0.08%)
Oct 04, 2013	21.32	21.32	21.32	21.32	820	-0.02(-0.11%)
Oct 03, 2013	21.20	21.35	21.15	21.34	5,304	+0.06(+0.27%)
Oct 02, 2013	21.24	21.38	21.06	21.29	5,170	+0.02(+0.08%)
Oct 01, 2013	21.38	21.38	21.24	21.27	20,597	-0.16(-0.76%)
Sep 27, 2013	21.43	21.43	21.43	21.43	4,752	+0.04(+0.20%)
Sep 26, 2013	21.68	21.68	21.38	21.39	3,178	-0.07(-0.35%)
Sep 25, 2013	21.43	21.56	21.43	21.47	20,485	-0.12(-0.56%)
Sep 24, 2013	21.34	21.60	21.34	21.59	15,840	+0.07(+0.34%)
Sep 23, 2013	21.56	21.60	21.47	21.51	11,033	+0.05(+0.23%)
Sep 20, 2013	21.79	21.79	21.47	21.47	2,350	-0.41(-1.87%)
Sep 19, 2013	22.12	22.12	21.57	21.87	17,488	-0.06(-0.26%)
Sep 18, 2013	21.44	21.95	21.36	21.93	6,438	+0.60(+2.83%)
Sep 17, 2013	21.69	21.69	21.33	21.33	4,813	-0.14(-0.63%)
Sep 16, 2013	21.18	21.58	21.18	21.46	13,852	+0.29(+1.35%)
Sep 13, 2013	21.07	21.27	20.97	21.18	4,068	+0.10(+0.50%)
Sep 12, 2013	21.03	21.14	20.93	21.07	14,177	-0.09(-0.43%)
Sep 11, 2013	21.21	21.21	21.05	21.16	4,675	-0.02(-0.11%)
Sep 10, 2013	21.24	21.24	21.11	21.19	6,106	+0.18(+0.84%)
Sep 09, 2013	20.77	21.01	20.77	21.01	9,837	+0.46(+2.23%)
Sep 06, 2013	20.53	20.67	20.43	20.55	42,539	+0.07(+0.36%)
Sep 05, 2013	20.36	20.48	20.36	20.48	4,428	-0.02(-0.12%)
Sep 04, 2013	20.35	20.50	20.31	20.50	11,211	+0.19(+0.92%)
Sep 03, 2013	20.37	20.38	20.25	20.31	5,124	+0.19(+0.96%)
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%)

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.