Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	22.27	22.62	22.27	22.62	7,968	+0.27(+1.20%)
Mar 28, 2014	22.32	22.35	22.32	22.35	1,652	+0.19(+0.87%)
Mar 27, 2014	22.17	22.20	22.13	22.16	2,261	-0.01(-0.05%)
Mar 26, 2014	22.59	22.59	22.17	22.17	70,342	-0.00(-0.00%)
Mar 25, 2014	22.05	22.17	21.94	22.17	7,421	+0.10(+0.45%)
Mar 24, 2014	22.25	22.25	21.91	22.07	8,884	+0.07(+0.34%)
Mar 21, 2014	21.92	22.04	21.78	22.00	2,035	+0.18(+0.83%)
Mar 20, 2014	21.70	21.94	21.68	21.82	29,439	-0.17(-0.79%)
Mar 19, 2014	22.30	22.30	21.99	21.99	3,349	-0.07(-0.30%)
Mar 18, 2014	22.20	22.20	22.06	22.06	3,549	-0.02(-0.11%)
Mar 17, 2014	22.16	22.16	21.85	22.08	6,852	+0.21(+0.98%)
Mar 14, 2014	21.85	21.91	21.85	21.87	885	-0.03(-0.14%)
Mar 13, 2014	22.06	22.08	21.85	21.90	4,213	-0.29(-1.31%)
Mar 12, 2014	22.15	22.19	22.06	22.19	1,935	-0.00(-0.01%)
Mar 11, 2014	22.34	22.34	22.17	22.19	3,667	+0.01(+0.05%)
Mar 10, 2014	22.10	22.23	22.10	22.18	2,285	-0.14(-0.63%)
Mar 07, 2014	22.39	22.39	22.23	22.32	4,391	-0.05(-0.22%)
Mar 06, 2014	22.23	22.42	22.23	22.37	11,687	+0.19(+0.85%)
Mar 05, 2014	22.09	22.18	21.95	22.18	6,336	+0.17(+0.79%)
Mar 04, 2014	22.02	22.04	21.87	22.01	19,713	+0.20(+0.91%)
Mar 03, 2014	21.78	21.81	21.50	21.81	12,432	+0.12(+0.57%)
Feb 28, 2014	21.72	21.77	21.50	21.69	18,290	+0.06(+0.27%)
Feb 27, 2014	21.53	21.63	21.50	21.63	8,654	+0.12(+0.57%)
Feb 26, 2014	21.50	21.56	21.46	21.50	13,644	+0.01(+0.04%)
Feb 25, 2014	21.64	21.64	21.47	21.50	11,409	-0.02(-0.12%)
Feb 24, 2014	21.68	21.72	21.48	21.52	9,548	-0.14(-0.65%)
Feb 21, 2014	21.62	21.72	21.48	21.66	7,440	+0.18(+0.84%)
Feb 20, 2014	21.50	21.53	21.31	21.48	6,989	+0.07(+0.32%)
Feb 19, 2014	21.51	21.62	21.40	21.41	26,698	-0.07(-0.31%)
Feb 18, 2014	21.46	21.50	21.36	21.48	6,914	+0.05(+0.23%)
Feb 14, 2014	21.42	21.43	21.43	21.43	8,614	+0.02(+0.08%)
Feb 13, 2014	21.32	21.41	21.22	21.41	4,131	-0.00(-0.02%)
Feb 12, 2014	21.43	21.48	21.31	21.42	3,562	-0.09(-0.43%)
Feb 11, 2014	21.50	21.55	21.43	21.51	6,598	+0.12(+0.57%)
Feb 10, 2014	21.40	21.41	21.22	21.39	8,314	+0.18(+0.85%)
Feb 07, 2014	21.30	21.35	21.07	21.21	7,912	+0.10(+0.47%)
Feb 06, 2014	20.94	21.11	20.94	21.11	5,720	+0.46(+2.24%)
Feb 05, 2014	20.65	20.66	20.57	20.65	6,727	-0.12(-0.56%)
Feb 04, 2014	20.61	20.81	20.61	20.76	11,124	+0.11(+0.52%)
Feb 03, 2014	20.86	20.86	20.61	20.65	6,391	-0.37(-1.75%)
Jan 31, 2014	20.89	21.02	20.85	21.02	4,262	-0.09(-0.41%)
Jan 30, 2014	21.13	21.14	20.84	21.11	9,267	-0.07(-0.34%)
Jan 29, 2014	21.31	21.32	21.18	21.18	6,183	-0.09(-0.44%)
Jan 28, 2014	21.45	21.45	21.18	21.27	3,051	-0.10(-0.46%)
Jan 27, 2014	21.51	21.56	21.15	21.37	8,381	-0.08(-0.38%)
Jan 24, 2014	21.84	21.84	21.38	21.45	15,056	-0.60(-2.73%)
Jan 23, 2014	22.05	22.26	21.92	22.06	10,072	-0.20(-0.89%)
Jan 22, 2014	22.49	22.49	22.09	22.25	9,629	-0.16(-0.70%)
Jan 21, 2014	22.46	22.56	22.26	22.41	17,919	+0.12(+0.52%)
Jan 17, 2014	22.23	22.30	22.30	22.30	5,095	+0.02(+0.11%)
Jan 16, 2014	22.42	22.49	22.20	22.27	4,843	-0.15(-0.66%)
Jan 15, 2014	22.52	22.56	22.30	22.42	14,510	+0.16(+0.74%)
Jan 14, 2014	22.27	22.28	21.94	22.25	37,432	+0.23(+1.05%)
Jan 13, 2014	22.25	22.25	22.01	22.02	2,453	-0.23(-1.04%)
Jan 10, 2014	22.03	22.26	22.03	22.26	4,850	+0.38(+1.74%)
Jan 09, 2014	22.14	22.17	21.82	21.88	379,521	-0.46(-2.07%)
Jan 08, 2014	22.44	22.44	22.25	22.34	14,884	+0.19(+0.86%)
Jan 07, 2014	22.26	22.28	22.09	22.15	15,025	-0.16(-0.74%)
Jan 06, 2014	22.63	22.63	22.28	22.31	5,392	-0.16(-0.73%)
Jan 03, 2014	22.42	22.53	22.35	22.48	7,839	+0.21(+0.93%)

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.