Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	22.64	22.33	22.33	22.33	4,638	-0.21(-0.93%)
Dec 30, 2014	22.39	22.61	22.34	22.54	46,227	-0.07(-0.30%)
Dec 29, 2014	22.68	22.76	22.43	22.60	56,509	-0.05(-0.20%)
Dec 26, 2014	22.69	22.69	22.65	22.65	972	+0.06(+0.28%)
Dec 24, 2014	22.48	22.59	22.59	22.59	51,970	+0.11(+0.49%)
Dec 23, 2014	22.58	22.64	22.43	22.48	6,676	+0.02(+0.11%)
Dec 22, 2014	22.41	22.48	22.27	22.45	16,120	+0.03(+0.15%)
Dec 19, 2014	22.00	22.50	22.00	22.42	11,358	+0.31(+1.41%)
Dec 18, 2014	22.02	22.11	21.96	22.11	12,267	+0.27(+1.23%)
Dec 17, 2014	21.44	21.84	21.44	21.84	5,758	+0.42(+1.96%)
Dec 16, 2014	21.32	21.78	21.03	21.42	26,258	-0.07(-0.35%)
Dec 15, 2014	21.51	21.61	21.38	21.49	13,420	-0.12(-0.54%)
Dec 12, 2014	21.80	22.08	21.61	21.61	74,844	-0.36(-1.64%)
Dec 11, 2014	22.00	22.21	21.95	21.97	10,049	-0.13(-0.59%)
Dec 10, 2014	22.43	22.43	22.10	22.10	10,415	-0.26(-1.16%)
Dec 09, 2014	22.25	22.36	22.17	22.36	6,351	+0.02(+0.07%)
Dec 08, 2014	22.28	22.37	22.17	22.34	25,088	-0.16(-0.70%)
Dec 05, 2014	22.40	22.53	22.40	22.50	2,985	+0.08(+0.37%)
Dec 04, 2014	22.61	22.61	22.42	22.42	10,748	-0.14(-0.62%)
Dec 03, 2014	22.53	22.67	22.48	22.56	9,772	+0.22(+0.96%)
Dec 02, 2014	22.47	22.53	22.34	22.34	24,604	-0.08(-0.37%)
Dec 01, 2014	22.46	22.47	22.30	22.43	2,548	-0.16(-0.70%)
Nov 28, 2014	22.60	22.61	22.50	22.58	2,023	-0.15(-0.65%)
Nov 26, 2014	22.70	22.73	22.73	22.73	8,636	+0.04(+0.17%)
Nov 25, 2014	22.92	22.92	22.66	22.69	8,365	+0.01(+0.04%)
Nov 24, 2014	22.93	22.95	22.67	22.68	9,309	-0.15(-0.66%)
Nov 21, 2014	22.83	22.95	22.81	22.83	202,806	+0.12(+0.51%)
Nov 20, 2014	22.67	22.93	22.67	22.72	87,513	-0.15(-0.66%)
Nov 19, 2014	22.85	22.93	22.66	22.87	27,841	+0.00(+0.02%)
Nov 18, 2014	22.83	22.90	22.83	22.86	3,678	+0.29(+1.27%)
Nov 17, 2014	22.48	22.62	22.48	22.58	7,633	-0.10(-0.44%)
Nov 14, 2014	22.72	22.72	22.63	22.68	4,324	-0.01(-0.04%)
Nov 13, 2014	22.61	22.68	22.59	22.68	4,613	+0.10(+0.44%)
Nov 12, 2014	22.50	22.59	22.50	22.58	4,053	-0.00(-0.01%)
Nov 11, 2014	22.48	22.63	22.48	22.59	3,083	+0.20(+0.90%)
Nov 10, 2014	22.32	22.43	22.29	22.38	4,276	+0.04(+0.19%)
Nov 07, 2014	22.12	22.34	22.12	22.34	6,645	+0.23(+1.02%)
Nov 06, 2014	22.27	22.27	22.03	22.12	3,782	-0.07(-0.30%)
Nov 05, 2014	22.25	22.25	22.05	22.18	5,730	+0.19(+0.87%)
Nov 04, 2014	21.93	22.13	21.90	21.99	5,016	-0.05(-0.23%)
Nov 03, 2014	22.46	22.46	22.02	22.04	16,147	-0.18(-0.79%)
Oct 31, 2014	22.25	22.28	22.17	22.22	7,752	+0.23(+1.06%)
Oct 30, 2014	21.93	22.13	21.84	21.98	5,606	+0.11(+0.50%)
Oct 29, 2014	22.14	22.14	21.81	21.88	16,125	-0.04(-0.17%)
Oct 28, 2014	21.79	21.93	21.79	21.91	5,234	+0.25(+1.16%)
Oct 27, 2014	21.78	21.81	21.81	21.66	12,528	-0.15(-0.68%)
Oct 24, 2014	21.83	21.83	21.75	21.81	5,415	+0.28(+1.30%)
Oct 23, 2014	21.70	21.70	21.53	21.53	10,975	+0.00(+0.02%)
Oct 22, 2014	21.68	21.68	21.53	21.53	6,668	-0.12(-0.58%)
Oct 21, 2014	21.48	21.65	21.48	21.65	3,870	+0.19(+0.89%)
Oct 20, 2014	21.13	21.46	21.13	21.46	1,437	+0.30(+1.42%)
Oct 17, 2014	21.42	21.42	21.14	21.16	18,883	+0.09(+0.44%)
Oct 16, 2014	21.10	21.10	21.10	21.07	2,904	+0.02(+0.08%)
Oct 15, 2014	20.98	21.05	20.64	21.05	23,727	-0.01(-0.04%)
Oct 14, 2014	20.98	21.23	20.98	21.06	8,222	+0.04(+0.20%)
Oct 13, 2014	21.13	21.14	21.02	21.02	2,486	-0.10(-0.48%)
Oct 10, 2014	21.34	21.34	21.11	21.12	41,770	-0.23(-1.08%)
Oct 09, 2014	21.62	21.67	21.34	21.35	8,240	-0.01(-0.04%)
Oct 08, 2014	21.53	21.53	21.36	21.36	2,157	-0.24(-1.12%)
Oct 07, 2014	21.68	21.78	21.59	21.60	22,011	-0.32(-1.44%)
Oct 06, 2014	21.83	21.92	21.83	21.92	4,195	+0.19(+0.88%)
Oct 03, 2014	22.03	22.03	21.68	21.73	10,843	+0.08(+0.38%)
Oct 02, 2014	21.87	21.87	21.59	21.64	4,765	-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.