Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	22.83	23.03	22.83	23.00	49,229	+0.10(+0.43%)
Apr 29, 2013	22.58	22.90	22.57	22.90	8,136	+0.32(+1.42%)
Apr 26, 2013	22.65	22.73	22.58	22.58	4,766	-0.09(-0.41%)
Apr 25, 2013	22.53	22.76	22.53	22.67	16,671	+0.24(+1.06%)
Apr 24, 2013	22.36	22.44	22.32	22.44	4,702	+0.23(+1.03%)
Apr 23, 2013	22.09	22.22	22.08	22.21	4,430	+0.12(+0.53%)
Apr 22, 2013	22.09	22.10	21.93	22.09	7,896	+0.01(+0.05%)
Apr 19, 2013	22.09	22.12	22.04	22.08	12,523	+0.15(+0.67%)
Apr 18, 2013	21.97	22.05	21.82	21.93	12,279	+0.08(+0.37%)
Apr 17, 2013	22.06	22.06	21.78	21.85	7,540	-0.24(-1.10%)
Apr 16, 2013	22.06	22.22	21.98	22.09	16,346	+0.14(+0.65%)
Apr 15, 2013	22.36	22.36	21.95	21.95	16,027	-0.49(-2.19%)
Apr 12, 2013	22.62	22.64	22.41	22.44	13,723	-0.36(-1.59%)
Apr 11, 2013	22.76	22.83	22.67	22.80	9,279	+0.10(+0.43%)
Apr 10, 2013	22.55	22.75	22.55	22.71	9,213	+0.07(+0.32%)
Apr 09, 2013	22.61	22.67	22.60	22.63	11,754	+0.13(+0.56%)
Apr 08, 2013	22.45	22.51	22.45	22.51	4,949	+0.06(+0.29%)
Apr 05, 2013	22.34	22.45	22.24	22.44	18,675	-0.12(-0.52%)
Apr 04, 2013	22.46	22.59	22.46	22.56	17,354	+0.15(+0.66%)
Apr 03, 2013	22.59	22.60	22.34	22.41	12,838	-0.07(-0.29%)
Apr 02, 2013	22.63	22.66	22.40	22.48	16,549	-0.16(-0.69%)
Apr 01, 2013	22.76	22.77	22.62	22.63	12,958	-0.12(-0.54%)
Mar 28, 2013	22.74	22.78	22.63	22.76	5,689	+0.05(+0.22%)
Mar 27, 2013	22.58	22.71	22.54	22.71	2,284	+0.04(+0.19%)
Mar 26, 2013	22.65	22.66	22.56	22.66	1,818	+0.20(+0.90%)
Mar 25, 2013	22.64	22.64	22.38	22.46	11,209	-0.10(-0.43%)
Mar 22, 2013	22.62	22.62	22.53	22.56	8,148	+0.02(+0.11%)
Mar 21, 2013	22.69	22.69	22.53	22.54	14,582	-0.17(-0.76%)
Mar 20, 2013	22.94	22.94	22.71	22.71	21,237	-0.05(-0.21%)
Mar 19, 2013	22.91	22.95	22.58	22.75	32,824	-0.21(-0.90%)
Mar 18, 2013	23.05	23.05	22.88	22.96	26,626	-0.19(-0.81%)
Mar 15, 2013	23.24	23.24	23.08	23.15	5,536	+0.07(+0.28%)
Mar 14, 2013	23.04	23.14	23.02	23.08	18,992	+0.04(+0.18%)
Mar 13, 2013	23.03	23.12	23.00	23.04	432,585	-0.11(-0.49%)
Mar 12, 2013	23.24	23.24	23.05	23.16	5,638	-0.03(-0.11%)
Mar 11, 2013	23.08	23.18	22.98	23.18	2,122	+0.20(+0.85%)
Mar 08, 2013	22.80	23.05	22.80	22.98	4,867	+0.13(+0.57%)
Mar 07, 2013	22.80	22.90	22.80	22.85	12,361	+0.14(+0.61%)
Mar 06, 2013	22.92	22.92	22.67	22.71	14,460	-0.07(-0.32%)
Mar 05, 2013	22.80	22.86	22.77	22.79	2,184	+0.26(+1.15%)
Mar 04, 2013	22.56	22.57	22.38	22.53	7,280	-0.14(-0.60%)
Mar 01, 2013	22.64	22.69	22.41	22.67	3,844	+0.02(+0.11%)
Feb 28, 2013	22.67	22.78	22.63	22.64	8,809	-0.10(-0.43%)
Feb 27, 2013	22.54	22.74	22.49	22.74	6,158	+0.40(+1.79%)
Feb 26, 2013	22.24	22.34	22.14	22.34	6,732	-0.11(-0.49%)
Feb 22, 2013	22.58	22.58	22.35	22.45	9,855	-0.04(-0.17%)
Feb 21, 2013	22.50	22.50	22.36	22.49	5,886	-0.37(-1.61%)
Feb 20, 2013	23.09	23.09	22.85	22.85	10,995	-0.33(-1.41%)
Feb 19, 2013	23.20	23.25	23.16	23.18	7,250	+0.05(+0.21%)
Feb 15, 2013	23.14	23.14	23.08	23.13	3,749	+0.02(+0.11%)
Feb 14, 2013	23.07	23.12	23.03	23.11	3,000	-0.05(-0.21%)
Feb 13, 2013	23.24	23.24	23.10	23.16	4,452	+0.12(+0.53%)
Feb 12, 2013	23.08	23.08	23.03	23.03	3,773	-0.07(-0.32%)
Feb 11, 2013	23.07	23.11	23.03	23.11	8,819	+0.06(+0.25%)
Feb 08, 2013	23.05	23.07	22.94	23.05	7,799	+0.11(+0.46%)
Feb 07, 2013	23.05	23.05	22.88	22.94	9,980	-0.18(-0.78%)
Feb 06, 2013	23.03	23.12	22.70	23.12	5,941	+0.05(+0.20%)
Feb 04, 2013	23.18	23.18	22.89	23.08	9,571	-0.28(-1.21%)

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.