Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	22.33	22.33	22.21	22.21	2,487	-0.19(-0.83%)
Apr 29, 2015	22.35	22.42	22.34	22.39	5,221	-0.04(-0.18%)
Apr 28, 2015	22.39	22.46	22.34	22.44	13,618	-0.05(-0.22%)
Apr 27, 2015	22.53	22.56	22.49	22.49	7,324	-0.02(-0.09%)
Apr 24, 2015	22.56	22.59	22.49	22.51	12,884	+0.03(+0.13%)
Apr 23, 2015	22.40	22.52	22.39	22.48	5,527	+0.18(+0.83%)
Apr 22, 2015	22.24	22.30	22.20	22.29	3,512	+0.00(+0.00%)
Apr 21, 2015	22.38	22.38	22.29	22.29	26,417	+0.03(+0.15%)
Apr 20, 2015	22.29	22.44	22.25	22.26	7,143	-0.06(-0.26%)
Apr 17, 2015	22.46	22.46	22.28	22.32	10,578	-0.35(-1.56%)
Apr 16, 2015	22.68	22.70	22.64	22.67	3,157	-0.06(-0.26%)
Apr 15, 2015	22.61	22.76	22.52	22.73	23,515	+0.22(+0.97%)
Apr 14, 2015	22.63	22.63	22.44	22.51	1,997	+0.04(+0.19%)
Apr 13, 2015	22.54	22.54	22.47	22.47	2,043	-0.09(-0.42%)
Apr 10, 2015	22.52	22.57	22.52	22.56	10,772	+0.09(+0.38%)
Apr 09, 2015	22.51	22.51	22.48	22.48	1,739	+0.03(+0.12%)
Apr 08, 2015	22.46	22.46	22.45	22.45	1,435	-0.00(-0.01%)
Apr 07, 2015	22.35	22.45	22.35	22.45	2,366	+0.14(+0.61%)
Apr 06, 2015	22.19	22.48	22.19	22.32	6,726	+0.14(+0.64%)
Apr 02, 2015	22.23	22.18	22.18	22.18	19,510	+0.18(+0.80%)
Apr 01, 2015	21.94	22.05	21.94	22.00	4,179	+0.19(+0.87%)
Mar 31, 2015	21.98	22.21	21.81	21.81	5,916	-0.21(-0.93%)
Mar 30, 2015	21.96	22.05	21.93	22.02	9,003	+0.23(+1.04%)
Mar 27, 2015	21.80	21.86	21.78	21.79	5,104	-0.03(-0.12%)
Mar 26, 2015	21.84	21.88	21.81	21.81	2,602	-0.18(-0.84%)
Mar 25, 2015	22.17	22.17	22.00	22.00	1,423	-0.07(-0.31%)
Mar 24, 2015	22.14	22.14	22.07	22.07	6,964	-0.06(-0.27%)
Mar 23, 2015	22.12	22.49	22.07	22.13	8,988	-0.02(-0.07%)
Mar 20, 2015	21.97	22.14	21.97	22.14	3,473	+0.27(+1.22%)
Mar 19, 2015	22.08	22.08	21.78	21.87	13,235	-0.35(-1.58%)
Mar 18, 2015	21.96	22.29	21.84	22.23	184,232	+0.19(+0.88%)
Mar 17, 2015	22.02	22.03	21.91	22.03	5,982	-0.03(-0.12%)
Mar 16, 2015	21.95	22.07	21.95	22.06	5,794	+0.13(+0.57%)
Mar 13, 2015	22.13	22.13	21.82	21.93	12,873	-0.21(-0.95%)
Mar 12, 2015	22.12	22.19	22.10	22.14	6,244	+0.23(+1.04%)
Mar 11, 2015	21.97	21.99	21.87	21.91	13,686	-0.11(-0.52%)
Mar 10, 2015	22.21	22.21	22.03	22.03	2,737	-0.34(-1.52%)
Mar 09, 2015	22.33	22.45	22.33	22.37	20,895	+0.03(+0.15%)
Mar 06, 2015	22.59	22.59	22.30	22.33	6,567	-0.24(-1.08%)
Mar 05, 2015	22.64	22.69	22.54	22.58	6,150	-0.12(-0.52%)
Mar 04, 2015	22.73	22.76	22.70	22.70	2,814	-0.19(-0.82%)
Mar 03, 2015	22.96	23.01	23.01	22.88	7,323	-0.12(-0.54%)
Mar 02, 2015	22.89	23.03	22.85	23.01	5,375	-0.01(-0.06%)
Feb 27, 2015	23.08	23.08	22.96	23.02	14,156	+0.04(+0.17%)
Feb 26, 2015	23.36	23.36	22.95	22.98	6,139	-0.32(-1.37%)
Feb 25, 2015	23.32	23.32	23.27	23.30	4,263	+0.03(+0.11%)
Feb 24, 2015	23.18	23.26	23.18	23.28	8,873	+0.13(+0.54%)
Feb 23, 2015	23.10	23.22	23.10	23.15	5,973	-0.11(-0.47%)
Feb 20, 2015	23.12	23.26	23.11	23.26	17,604	+0.11(+0.50%)
Feb 19, 2015	23.20	23.27	23.08	23.14	9,021	-0.01(-0.06%)
Feb 18, 2015	23.07	23.16	23.02	23.16	12,707	+0.13(+0.56%)
Feb 17, 2015	23.06	23.07	22.96	23.03	4,977	-0.07(-0.29%)
Feb 13, 2015	23.12	23.10	23.10	23.10	4,996	+0.28(+1.22%)
Feb 12, 2015	22.79	22.82	22.74	22.82	1,152	+0.16(+0.72%)
Feb 11, 2015	22.70	22.70	22.60	22.65	1,665	-0.02(-0.07%)
Feb 10, 2015	22.66	22.72	22.55	22.67	5,747	+0.10(+0.42%)
Feb 09, 2015	22.52	22.67	22.52	22.57	13,253	+0.07(+0.32%)
Feb 06, 2015	22.80	22.80	22.49	22.50	9,502	-0.26(-1.16%)
Feb 05, 2015	22.52	22.77	22.52	22.77	8,452	+0.24(+1.06%)
Feb 04, 2015	22.59	22.65	22.49	22.53	3,722	-0.13(-0.56%)
Feb 03, 2015	22.60	22.70	22.58	22.65	6,025	+0.21(+0.95%)

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.