Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	22.24	22.28	22.16	22.21	7,754	+0.23(+1.06%)
Oct 30, 2014	21.93	22.13	21.84	21.98	5,608	+0.11(+0.50%)
Oct 29, 2014	22.14	22.14	21.80	21.87	16,130	-0.04(-0.17%)
Oct 28, 2014	21.79	21.92	21.79	21.91	5,236	+0.25(+1.16%)
Oct 27, 2014	21.78	21.80	21.80	21.65	12,532	-0.15(-0.68%)
Oct 24, 2014	21.82	21.82	21.74	21.80	5,417	+0.28(+1.30%)
Oct 23, 2014	21.69	21.69	21.52	21.52	10,979	+0.00(+0.01%)
Oct 22, 2014	21.68	21.68	21.52	21.52	6,670	-0.12(-0.58%)
Oct 21, 2014	21.48	21.64	21.48	21.64	3,872	+0.19(+0.89%)
Oct 20, 2014	21.13	21.45	21.13	21.45	1,437	+0.30(+1.42%)
Oct 17, 2014	21.41	21.41	21.13	21.15	18,890	+0.09(+0.44%)
Oct 16, 2014	21.09	21.10	21.09	21.06	2,904	+0.02(+0.08%)
Oct 15, 2014	20.97	21.04	20.64	21.04	23,735	-0.01(-0.04%)
Oct 14, 2014	20.97	21.22	20.97	21.05	8,225	+0.04(+0.20%)
Oct 13, 2014	21.12	21.14	21.01	21.01	2,487	-0.10(-0.48%)
Oct 10, 2014	21.34	21.34	21.10	21.11	41,784	-0.23(-1.08%)
Oct 09, 2014	21.61	21.66	21.34	21.34	8,243	-0.01(-0.04%)
Oct 08, 2014	21.52	21.52	21.35	21.35	2,158	-0.24(-1.12%)
Oct 07, 2014	21.67	21.77	21.59	21.59	22,018	-0.32(-1.44%)
Oct 06, 2014	21.83	21.91	21.83	21.91	4,197	+0.19(+0.88%)
Oct 03, 2014	22.02	22.02	21.68	21.72	10,847	+0.08(+0.38%)
Oct 02, 2014	21.86	21.86	21.59	21.64	4,767	-0.24(-1.10%)
Oct 01, 2014	22.36	22.36	21.88	21.88	4,248	-0.36(-1.61%)
Sep 30, 2014	22.29	22.33	22.22	22.24	3,240	+0.06(+0.26%)
Sep 29, 2014	22.27	22.30	22.09	22.18	3,527	-0.09(-0.41%)
Sep 26, 2014	22.28	22.28	22.27	22.27	1,522	-0.04(-0.19%)
Sep 25, 2014	22.42	22.43	22.29	22.31	6,228	-0.17(-0.74%)
Sep 24, 2014	22.73	22.73	22.40	22.48	3,534	-0.02(-0.11%)
Sep 23, 2014	22.60	22.60	22.47	22.50	7,651	-0.02(-0.10%)
Sep 22, 2014	22.62	22.62	22.49	22.52	5,404	-0.14(-0.63%)
Sep 19, 2014	22.89	22.89	22.67	22.67	9,810	-0.05(-0.22%)
Sep 18, 2014	22.51	22.72	22.51	22.72	2,510	+0.17(+0.74%)
Sep 17, 2014	22.63	22.63	22.55	22.55	1,403	-0.02(-0.11%)
Sep 16, 2014	22.34	22.69	22.34	22.58	5,617	+0.15(+0.67%)
Sep 15, 2014	22.49	22.49	22.37	22.43	4,007	-0.02(-0.07%)
Sep 12, 2014	22.42	22.49	22.38	22.44	6,754	-0.01(-0.05%)
Sep 11, 2014	22.49	22.49	22.45	22.45	1,169	-0.05(-0.21%)
Sep 10, 2014	22.50	22.50	22.39	22.50	2,828	-0.07(-0.31%)
Sep 09, 2014	22.73	22.73	22.57	22.57	6,838	-0.13(-0.57%)
Sep 08, 2014	22.82	22.82	22.64	22.70	2,504	+0.01(+0.04%)
Sep 05, 2014	22.68	22.71	22.67	22.69	7,374	+0.00(+0.01%)
Sep 04, 2014	22.80	22.82	22.66	22.69	4,412	-0.18(-0.79%)
Sep 03, 2014	23.09	23.09	22.84	22.87	4,439	+0.03(+0.12%)
Sep 02, 2014	22.87	22.90	22.86	22.84	8,024	+0.02(+0.11%)
Aug 29, 2014	22.85	22.82	22.82	22.82	4,559	-0.08(-0.33%)
Aug 28, 2014	22.80	22.90	22.80	22.89	6,437	-0.08(-0.36%)
Aug 27, 2014	22.86	23.02	22.86	22.98	10,259	+0.05(+0.22%)
Aug 26, 2014	22.80	23.01	22.80	22.93	15,093	+0.02(+0.09%)
Aug 25, 2014	22.86	22.94	22.86	22.91	4,412	+0.10(+0.42%)
Aug 22, 2014	23.01	23.01	22.81	22.81	3,026	-0.24(-1.05%)
Aug 21, 2014	22.83	23.03	22.83	23.05	3,821	+0.02(+0.08%)
Aug 20, 2014	23.44	23.44	23.02	23.03	3,341	-0.00(-0.01%)
Aug 19, 2014	23.14	23.14	23.00	23.04	2,165	+0.09(+0.37%)
Aug 18, 2014	22.92	23.01	22.91	22.95	4,175	+0.09(+0.40%)
Aug 15, 2014	22.84	22.88	22.72	22.86	9,122	+0.08(+0.37%)
Aug 14, 2014	22.81	22.81	22.72	22.78	13,437	+0.08(+0.37%)
Aug 13, 2014	22.65	22.78	22.65	22.69	6,810	+0.02(+0.09%)
Aug 12, 2014	22.69	22.69	22.63	22.67	9,844	-0.00(-0.01%)
Aug 11, 2014	22.64	22.69	22.64	22.68	12,928	+0.14(+0.63%)
Aug 08, 2014	22.30	22.50	22.30	22.54	5,683	+0.19(+0.86%)
Aug 07, 2014	22.54	22.54	22.33	22.34	2,548	-0.24(-1.07%)
Aug 06, 2014	22.50	22.62	22.50	22.59	20,385	+0.09(+0.41%)
Aug 05, 2014	22.49	22.54	22.49	22.49	6,066	+0.05(+0.21%)
Aug 04, 2014	22.34	22.46	22.32	22.45	3,264	+0.07(+0.31%)

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.