Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2015	22.26	22.44	22.17	22.44	4,984	+0.08(+0.36%)
Jan 30, 2015	22.39	22.41	22.23	22.36	6,736	-0.12(-0.51%)
Jan 29, 2015	22.36	22.49	22.13	22.48	7,814	+0.12(+0.52%)
Jan 28, 2015	22.62	22.62	22.36	22.36	5,944	-0.16(-0.71%)
Jan 27, 2015	22.23	22.62	22.23	22.52	7,321	-0.02(-0.07%)
Jan 26, 2015	22.40	22.59	22.40	22.54	4,879	+0.06(+0.26%)
Jan 23, 2015	22.50	22.50	22.37	22.48	13,923	-0.13(-0.56%)
Jan 22, 2015	22.51	22.76	22.41	22.60	7,857	+0.21(+0.94%)
Jan 21, 2015	22.28	22.39	22.28	22.39	1,723	+0.22(+0.99%)
Jan 20, 2015	22.25	22.42	22.11	22.17	7,699	+0.12(+0.53%)
Jan 16, 2015	21.94	22.10	21.94	22.06	10,502	+0.01(+0.04%)
Jan 15, 2015	22.02	22.16	21.97	22.05	1,669	+0.08(+0.38%)
Jan 14, 2015	21.81	22.03	21.81	21.96	2,079	-0.03(-0.13%)
Jan 13, 2015	22.17	22.41	22.00	21.99	6,139	-0.13(-0.59%)
Jan 12, 2015	22.10	22.15	21.91	22.12	8,641	+0.03(+0.11%)
Jan 09, 2015	22.07	22.28	22.07	22.10	57,680	-0.09(-0.42%)
Jan 08, 2015	21.96	22.33	21.96	22.19	11,023	+0.34(+1.57%)
Jan 07, 2015	21.85	22.10	21.78	21.85	10,247	+0.19(+0.86%)
Jan 06, 2015	21.91	21.91	21.52	21.66	15,479	-0.20(-0.92%)
Jan 05, 2015	22.21	22.21	21.67	21.86	8,300	-0.29(-1.29%)
Jan 02, 2015	22.28	22.28	22.07	22.15	1,880	-0.17(-0.75%)
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%)

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.