Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	22.44	22.65	22.44	22.53	5,382	+0.06(+0.26%)
Apr 29, 2014	22.66	22.66	22.44	22.47	3,136	+0.07(+0.33%)
Apr 28, 2014	22.56	22.56	22.40	22.40	4,342	-0.12(-0.53%)
Apr 25, 2014	22.62	22.62	22.50	22.52	3,621	-0.05(-0.20%)
Apr 24, 2014	22.62	22.62	22.40	22.56	8,091	-0.06(-0.27%)
Apr 23, 2014	22.65	22.66	22.62	22.62	2,469	-0.09(-0.38%)
Apr 22, 2014	22.69	22.71	22.54	22.71	7,225	+0.02(+0.11%)
Apr 21, 2014	22.68	22.69	22.64	22.68	14,767	+0.02(+0.11%)
Apr 17, 2014	22.64	22.66	22.66	22.66	3,640	+0.22(+0.97%)
Apr 16, 2014	22.57	22.58	22.42	22.44	2,463	+0.30(+1.37%)
Apr 15, 2014	22.39	22.40	22.07	22.14	2,811	-0.16(-0.74%)
Apr 14, 2014	22.34	22.35	22.03	22.30	5,308	+0.13(+0.59%)
Apr 11, 2014	22.33	22.33	22.17	22.17	13,987	-0.20(-0.88%)
Apr 10, 2014	22.67	22.69	22.28	22.37	4,012	-0.27(-1.20%)
Apr 09, 2014	22.61	22.64	22.34	22.64	35,852	+0.15(+0.66%)
Apr 08, 2014	22.42	22.49	22.29	22.49	10,251	+0.14(+0.62%)
Apr 07, 2014	22.41	22.41	22.30	22.36	6,058	+0.01(+0.06%)
Apr 04, 2014	22.66	22.71	22.34	22.34	9,057	-0.28(-1.23%)
Apr 03, 2014	22.63	22.73	22.46	22.62	6,795	-0.03(-0.13%)
Apr 02, 2014	22.73	22.73	22.48	22.65	16,772	+0.12(+0.53%)
Apr 01, 2014	22.43	22.70	22.42	22.53	6,147	-0.09(-0.39%)
Mar 31, 2014	22.26	22.61	22.26	22.61	7,971	+0.27(+1.20%)
Mar 28, 2014	22.31	22.35	22.31	22.35	1,652	+0.19(+0.87%)
Mar 27, 2014	22.16	22.20	22.12	22.15	2,262	-0.01(-0.05%)
Mar 26, 2014	22.59	22.59	22.16	22.16	70,365	-0.00(-0.00%)
Mar 25, 2014	22.04	22.16	21.93	22.16	7,423	+0.10(+0.45%)
Mar 24, 2014	22.25	22.25	21.90	22.07	8,887	+0.07(+0.34%)
Mar 21, 2014	21.92	22.03	21.78	21.99	2,036	+0.18(+0.83%)
Mar 20, 2014	21.70	21.93	21.67	21.81	29,448	-0.17(-0.79%)
Mar 19, 2014	22.30	22.30	21.98	21.98	3,350	-0.07(-0.30%)
Mar 18, 2014	22.19	22.19	22.05	22.05	3,551	-0.02(-0.11%)
Mar 17, 2014	22.15	22.15	21.84	22.07	6,854	+0.21(+0.98%)
Mar 14, 2014	21.84	21.90	21.84	21.86	885	-0.03(-0.14%)
Mar 13, 2014	22.06	22.07	21.84	21.89	4,214	-0.29(-1.31%)
Mar 12, 2014	22.14	22.18	22.05	22.18	1,935	-0.00(-0.01%)
Mar 11, 2014	22.33	22.33	22.16	22.18	3,668	+0.01(+0.05%)
Mar 10, 2014	22.09	22.22	22.09	22.17	2,286	-0.14(-0.63%)
Mar 07, 2014	22.38	22.38	22.22	22.31	4,393	-0.05(-0.22%)
Mar 06, 2014	22.22	22.41	22.22	22.36	11,690	+0.19(+0.85%)
Mar 05, 2014	22.08	22.17	21.95	22.17	6,338	+0.17(+0.79%)
Mar 04, 2014	22.02	22.03	21.86	22.00	19,720	+0.20(+0.91%)
Mar 03, 2014	21.77	21.80	21.49	21.80	12,436	+0.12(+0.57%)
Feb 28, 2014	21.71	21.76	21.50	21.68	18,296	+0.06(+0.27%)
Feb 27, 2014	21.52	21.62	21.50	21.62	8,656	+0.12(+0.57%)
Feb 26, 2014	21.50	21.56	21.46	21.50	13,648	+0.01(+0.04%)
Feb 25, 2014	21.63	21.63	21.46	21.49	11,413	-0.02(-0.11%)
Feb 24, 2014	21.67	21.71	21.47	21.51	9,551	-0.14(-0.65%)
Feb 21, 2014	21.61	21.71	21.47	21.65	7,443	+0.18(+0.84%)
Feb 20, 2014	21.50	21.52	21.30	21.47	6,991	+0.07(+0.32%)
Feb 19, 2014	21.51	21.61	21.39	21.41	26,707	-0.07(-0.31%)
Feb 18, 2014	21.46	21.50	21.36	21.47	6,916	+0.05(+0.23%)
Feb 14, 2014	21.41	21.42	21.42	21.42	8,616	+0.02(+0.08%)
Feb 13, 2014	21.32	21.41	21.22	21.41	4,132	-0.00(-0.02%)
Feb 12, 2014	21.42	21.47	21.30	21.41	3,563	-0.09(-0.43%)
Feb 11, 2014	21.49	21.54	21.42	21.50	6,600	+0.12(+0.57%)
Feb 10, 2014	21.39	21.40	21.22	21.38	8,317	+0.18(+0.86%)
Feb 07, 2014	21.29	21.34	21.06	21.20	7,915	+0.10(+0.47%)
Feb 06, 2014	20.93	21.10	20.93	21.10	5,722	+0.46(+2.24%)
Feb 05, 2014	20.64	20.65	20.56	20.64	6,729	-0.12(-0.56%)
Feb 04, 2014	20.60	20.81	20.60	20.76	11,127	+0.11(+0.52%)

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.