Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	22.63	22.32	22.32	22.32	4,639	-0.21(-0.93%)
Dec 30, 2014	22.39	22.61	22.33	22.53	46,242	-0.07(-0.30%)
Dec 29, 2014	22.67	22.75	22.43	22.60	56,527	-0.05(-0.20%)
Dec 26, 2014	22.68	22.68	22.64	22.64	973	+0.06(+0.28%)
Dec 24, 2014	22.47	22.58	22.58	22.58	51,987	+0.11(+0.49%)
Dec 23, 2014	22.57	22.64	22.43	22.47	6,678	+0.02(+0.11%)
Dec 22, 2014	22.40	22.48	22.27	22.44	16,125	+0.03(+0.15%)
Dec 19, 2014	21.99	22.49	21.99	22.41	11,362	+0.31(+1.41%)
Dec 18, 2014	22.02	22.10	21.95	22.10	12,271	+0.27(+1.23%)
Dec 17, 2014	21.43	21.83	21.43	21.83	5,760	+0.42(+1.96%)
Dec 16, 2014	21.31	21.78	21.02	21.41	26,267	-0.07(-0.35%)
Dec 15, 2014	21.50	21.60	21.38	21.49	13,424	-0.12(-0.54%)
Dec 12, 2014	21.79	22.07	21.60	21.60	74,869	-0.36(-1.64%)
Dec 11, 2014	21.99	22.20	21.94	21.96	10,052	-0.13(-0.59%)
Dec 10, 2014	22.42	22.42	22.09	22.09	10,418	-0.26(-1.16%)
Dec 09, 2014	22.24	22.35	22.16	22.35	6,353	+0.02(+0.07%)
Dec 08, 2014	22.28	22.36	22.16	22.34	25,097	-0.16(-0.70%)
Dec 05, 2014	22.39	22.53	22.39	22.49	2,986	+0.08(+0.37%)
Dec 04, 2014	22.60	22.60	22.41	22.41	10,752	-0.14(-0.62%)
Dec 03, 2014	22.53	22.66	22.47	22.55	9,775	+0.22(+0.96%)
Dec 02, 2014	22.46	22.52	22.34	22.34	24,612	-0.08(-0.37%)
Dec 01, 2014	22.45	22.46	22.29	22.42	2,549	-0.16(-0.70%)
Nov 28, 2014	22.59	22.60	22.50	22.58	2,024	-0.15(-0.65%)
Nov 26, 2014	22.69	22.72	22.72	22.72	8,639	+0.04(+0.17%)
Nov 25, 2014	22.91	22.91	22.65	22.69	8,368	+0.01(+0.04%)
Nov 24, 2014	22.93	22.94	22.66	22.68	9,312	-0.15(-0.66%)
Nov 21, 2014	22.82	22.94	22.80	22.83	202,872	+0.12(+0.51%)
Nov 20, 2014	22.66	22.93	22.66	22.71	87,542	-0.15(-0.66%)
Nov 19, 2014	22.84	22.92	22.65	22.86	27,850	+0.00(+0.02%)
Nov 18, 2014	22.83	22.89	22.83	22.86	3,680	+0.29(+1.27%)
Nov 17, 2014	22.47	22.61	22.47	22.57	7,636	-0.10(-0.44%)
Nov 14, 2014	22.71	22.71	22.63	22.67	4,325	-0.01(-0.04%)
Nov 13, 2014	22.60	22.68	22.58	22.68	4,614	+0.10(+0.44%)
Nov 12, 2014	22.49	22.59	22.49	22.58	4,054	-0.00(-0.01%)
Nov 11, 2014	22.47	22.62	22.47	22.58	3,084	+0.20(+0.90%)
Nov 10, 2014	22.31	22.42	22.29	22.38	4,277	+0.04(+0.19%)
Nov 07, 2014	22.11	22.34	22.11	22.34	6,647	+0.22(+1.02%)
Nov 06, 2014	22.26	22.26	22.02	22.11	3,783	-0.07(-0.30%)
Nov 05, 2014	22.24	22.24	22.04	22.18	5,731	+0.19(+0.87%)
Nov 04, 2014	21.93	22.13	21.89	21.99	5,017	-0.05(-0.23%)
Nov 03, 2014	22.45	22.45	22.01	22.04	16,153	-0.18(-0.79%)
Oct 31, 2014	22.24	22.28	22.16	22.21	7,754	+0.23(+1.06%)
Oct 30, 2014	21.93	22.13	21.84	21.98	5,608	+0.11(+0.50%)
Oct 29, 2014	22.14	22.14	21.80	21.87	16,130	-0.04(-0.17%)
Oct 28, 2014	21.79	21.92	21.79	21.91	5,236	+0.25(+1.16%)
Oct 27, 2014	21.78	21.80	21.80	21.65	12,532	-0.15(-0.68%)
Oct 24, 2014	21.82	21.82	21.74	21.80	5,417	+0.28(+1.30%)
Oct 23, 2014	21.69	21.69	21.52	21.52	10,979	+0.00(+0.01%)
Oct 22, 2014	21.68	21.68	21.52	21.52	6,670	-0.12(-0.58%)
Oct 21, 2014	21.48	21.64	21.48	21.64	3,872	+0.19(+0.89%)
Oct 20, 2014	21.13	21.45	21.13	21.45	1,437	+0.30(+1.42%)
Oct 17, 2014	21.41	21.41	21.13	21.15	18,890	+0.09(+0.44%)
Oct 16, 2014	21.09	21.10	21.09	21.06	2,904	+0.02(+0.08%)
Oct 15, 2014	20.97	21.04	20.64	21.04	23,735	-0.01(-0.04%)
Oct 14, 2014	20.97	21.22	20.97	21.05	8,225	+0.04(+0.20%)
Oct 13, 2014	21.12	21.14	21.01	21.01	2,487	-0.10(-0.48%)
Oct 10, 2014	21.34	21.34	21.10	21.11	41,784	-0.23(-1.08%)
Oct 09, 2014	21.61	21.66	21.34	21.34	8,243	-0.01(-0.04%)
Oct 08, 2014	21.52	21.52	21.35	21.35	2,158	-0.24(-1.12%)
Oct 07, 2014	21.67	21.77	21.59	21.59	22,018	-0.32(-1.44%)
Oct 06, 2014	21.83	21.91	21.83	21.91	4,197	+0.19(+0.88%)
Oct 03, 2014	22.02	22.02	21.68	21.72	10,847	+0.08(+0.38%)
Oct 02, 2014	21.86	21.86	21.59	21.64	4,767	-0.24(-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.