iShares MSCI Agriculture Producers ETF (VEGI)
NYSEARCA: VEGI · Real-Time Price · USD
37.57
-0.27 (-0.70%)
Feb 21, 2025, 12:57 PM EST - Market closed
VEGI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 21, 2025 | 38.01 | 38.04 | 37.57 | 37.57 | 37.57 | -0.70% | 13,245 |
Feb 20, 2025 | 38.19 | 38.19 | 37.68 | 37.84 | 37.84 | -0.63% | 25,525 |
Feb 19, 2025 | 37.82 | 38.23 | 37.73 | 38.08 | 38.08 | 0.32% | 20,183 |
Feb 18, 2025 | 37.41 | 37.99 | 37.41 | 37.96 | 37.96 | 1.39% | 16,110 |
Feb 14, 2025 | 37.04 | 37.50 | 37.04 | 37.44 | 37.44 | 1.16% | 6,453 |
Feb 13, 2025 | 36.57 | 37.19 | 36.50 | 37.01 | 37.01 | 0.01% | 8,856 |
Feb 12, 2025 | 36.95 | 37.11 | 36.83 | 37.01 | 37.01 | -0.74% | 8,299 |
Feb 11, 2025 | 36.98 | 37.31 | 36.98 | 37.28 | 37.28 | 0.30% | 8,875 |
Feb 10, 2025 | 37.09 | 37.17 | 36.87 | 37.17 | 37.17 | 0.90% | 14,056 |
Feb 7, 2025 | 36.96 | 37.11 | 36.79 | 36.84 | 36.84 | -0.27% | 8,539 |
Feb 6, 2025 | 37.37 | 37.37 | 36.89 | 36.94 | 36.94 | -0.97% | 10,467 |
Feb 5, 2025 | 37.61 | 37.61 | 37.28 | 37.30 | 37.30 | -1.71% | 16,783 |
Feb 4, 2025 | 37.65 | 38.00 | 37.65 | 37.95 | 37.95 | 0.82% | 12,631 |
Feb 3, 2025 | 37.72 | 37.82 | 37.22 | 37.64 | 37.64 | -1.53% | 15,369 |
Jan 31, 2025 | 38.54 | 38.57 | 38.13 | 38.22 | 38.22 | -1.03% | 5,465 |
Jan 30, 2025 | 38.46 | 38.78 | 38.46 | 38.62 | 38.62 | 0.57% | 17,903 |
Jan 29, 2025 | 38.29 | 38.49 | 38.29 | 38.40 | 38.40 | 0.55% | 10,651 |
Jan 28, 2025 | 38.37 | 38.44 | 38.13 | 38.19 | 38.19 | -0.55% | 12,760 |
Jan 27, 2025 | 38.04 | 38.42 | 38.04 | 38.40 | 38.40 | 0.81% | 16,733 |
Jan 24, 2025 | 38.16 | 38.16 | 37.96 | 38.09 | 38.09 | -0.26% | 11,564 |
Jan 23, 2025 | 37.57 | 38.19 | 37.57 | 38.19 | 38.19 | 1.79% | 9,878 |
Jan 22, 2025 | 37.64 | 37.79 | 37.52 | 37.52 | 37.52 | -0.56% | 9,362 |
Jan 21, 2025 | 37.47 | 37.73 | 37.34 | 37.73 | 37.73 | 1.09% | 10,784 |
Jan 17, 2025 | 36.84 | 37.33 | 36.84 | 37.33 | 37.33 | 1.59% | 7,263 |
Jan 16, 2025 | 36.51 | 36.74 | 36.47 | 36.74 | 36.74 | 0.61% | 7,005 |
Jan 15, 2025 | 36.88 | 36.88 | 36.43 | 36.52 | 36.52 | 0.38% | 10,556 |
Jan 14, 2025 | 36.25 | 36.43 | 36.11 | 36.38 | 36.38 | 0.69% | 28,264 |
Jan 13, 2025 | 34.96 | 36.14 | 34.96 | 36.13 | 36.13 | 2.91% | 14,994 |
Jan 10, 2025 | 34.90 | 35.21 | 34.76 | 35.11 | 35.11 | 0.01% | 14,241 |
Jan 8, 2025 | 35.06 | 35.12 | 34.94 | 35.11 | 35.11 | -0.59% | 13,217 |
Jan 7, 2025 | 35.54 | 35.61 | 35.22 | 35.31 | 35.31 | -0.50% | 13,759 |
Jan 6, 2025 | 35.64 | 36.01 | 35.49 | 35.49 | 35.49 | -0.11% | 76,174 |
Jan 3, 2025 | 35.47 | 35.57 | 35.39 | 35.53 | 35.53 | 0.57% | 16,593 |
Jan 2, 2025 | 35.60 | 35.70 | 35.30 | 35.33 | 35.33 | -0.28% | 18,396 |
Dec 31, 2024 | 35.46 | 35.52 | 35.31 | 35.43 | 35.43 | 0.48% | 18,619 |
Dec 30, 2024 | 35.42 | 35.42 | 35.08 | 35.26 | 35.26 | -0.87% | 101,840 |
Dec 27, 2024 | 35.47 | 35.65 | 35.43 | 35.57 | 35.57 | -0.28% | 30,042 |
Dec 26, 2024 | 35.53 | 35.79 | 35.52 | 35.67 | 35.67 | 0.03% | 26,870 |
Dec 24, 2024 | 35.71 | 35.71 | 35.45 | 35.66 | 35.66 | 0.30% | 13,304 |
Dec 23, 2024 | 35.46 | 35.55 | 35.19 | 35.55 | 35.55 | -0.16% | 31,697 |
Dec 20, 2024 | 35.22 | 35.83 | 35.22 | 35.61 | 35.61 | 0.88% | 17,503 |
Dec 19, 2024 | 35.71 | 35.77 | 35.21 | 35.30 | 35.30 | -1.12% | 26,164 |
Dec 18, 2024 | 36.72 | 36.81 | 35.70 | 35.70 | 35.70 | -3.23% | 14,962 |
Dec 17, 2024 | 36.81 | 36.89 | 36.58 | 36.89 | 36.89 | -1.70% | 17,800 |
Dec 16, 2024 | 37.77 | 37.81 | 37.53 | 37.53 | 36.97 | -1.08% | 10,235 |
Dec 13, 2024 | 37.83 | 37.94 | 37.65 | 37.94 | 37.38 | 0.03% | 9,575 |
Dec 12, 2024 | 38.28 | 38.28 | 37.89 | 37.93 | 37.37 | -0.85% | 6,836 |
Dec 11, 2024 | 38.32 | 38.38 | 38.20 | 38.26 | 37.69 | 0.74% | 16,329 |
Dec 10, 2024 | 38.20 | 38.21 | 37.77 | 37.98 | 37.41 | -0.72% | 12,466 |
Dec 9, 2024 | 38.10 | 38.64 | 38.10 | 38.25 | 37.68 | 0.82% | 15,363 |
Dec 6, 2024 | 38.30 | 38.30 | 37.91 | 37.94 | 37.38 | -0.91% | 11,842 |
Dec 5, 2024 | 38.55 | 38.55 | 38.29 | 38.29 | 37.72 | -0.62% | 13,747 |
Dec 4, 2024 | 38.79 | 38.79 | 38.39 | 38.53 | 37.96 | -0.59% | 11,230 |
Dec 3, 2024 | 38.89 | 38.91 | 38.74 | 38.76 | 38.19 | -0.18% | 9,323 |
Dec 2, 2024 | 38.75 | 38.86 | 38.48 | 38.83 | 38.25 | 0.23% | 13,609 |
Nov 29, 2024 | 38.67 | 38.80 | 38.67 | 38.74 | 38.17 | 0.28% | 8,753 |
Nov 27, 2024 | 38.57 | 38.67 | 38.56 | 38.63 | 38.06 | 0.52% | 6,304 |
Nov 26, 2024 | 38.48 | 38.48 | 38.31 | 38.43 | 37.86 | -0.70% | 4,619 |
Nov 25, 2024 | 38.18 | 38.84 | 38.18 | 38.70 | 38.13 | 1.64% | 30,992 |
Nov 22, 2024 | 37.80 | 38.22 | 37.67 | 38.08 | 37.51 | 0.79% | 31,143 |
Nov 21, 2024 | 36.93 | 37.92 | 36.93 | 37.78 | 37.22 | 2.86% | 17,523 |
Nov 20, 2024 | 36.49 | 36.74 | 36.48 | 36.73 | 36.18 | 0.55% | 7,738 |
Nov 19, 2024 | 36.34 | 36.60 | 36.34 | 36.53 | 35.99 | -0.09% | 6,216 |
Nov 18, 2024 | 36.50 | 36.62 | 36.36 | 36.56 | 36.02 | 0.80% | 10,457 |
Nov 15, 2024 | 36.31 | 36.40 | 36.25 | 36.27 | 35.73 | -0.10% | 10,516 |
Nov 14, 2024 | 36.25 | 36.45 | 36.22 | 36.31 | 35.77 | 0.23% | 7,204 |
Nov 13, 2024 | 36.23 | 36.35 | 36.10 | 36.22 | 35.68 | -0.39% | 7,713 |
Nov 12, 2024 | 36.82 | 36.82 | 36.36 | 36.36 | 35.82 | -1.62% | 10,146 |
Nov 11, 2024 | 36.74 | 36.99 | 36.74 | 36.96 | 36.41 | 0.43% | 12,581 |
Nov 8, 2024 | 37.01 | 37.05 | 36.73 | 36.80 | 36.26 | -1.82% | 7,179 |
Nov 7, 2024 | 37.42 | 37.57 | 37.30 | 37.48 | 36.93 | -0.02% | 25,783 |
Nov 6, 2024 | 37.84 | 37.94 | 37.23 | 37.49 | 36.93 | 0.04% | 5,733 |
Nov 5, 2024 | 37.15 | 37.47 | 37.15 | 37.47 | 36.92 | 0.37% | 3,347 |
Nov 4, 2024 | 37.29 | 37.52 | 37.26 | 37.34 | 36.78 | 0.89% | 8,554 |
Nov 1, 2024 | 37.21 | 37.29 | 37.00 | 37.00 | 36.46 | -0.18% | 9,426 |
Oct 31, 2024 | 37.24 | 37.30 | 37.07 | 37.07 | 36.52 | -0.70% | 13,176 |
Oct 30, 2024 | 37.11 | 37.58 | 37.11 | 37.33 | 36.78 | 0.29% | 11,494 |
Oct 29, 2024 | 37.44 | 37.50 | 37.22 | 37.22 | 36.67 | -0.87% | 10,158 |
Oct 28, 2024 | 37.53 | 37.62 | 37.37 | 37.55 | 36.99 | 0.78% | 6,417 |
Oct 25, 2024 | 37.40 | 37.63 | 37.26 | 37.26 | 36.71 | -0.33% | 49,970 |
Oct 24, 2024 | 37.31 | 37.38 | 37.16 | 37.38 | 36.83 | 0.35% | 5,225 |
Oct 23, 2024 | 37.01 | 37.26 | 37.01 | 37.25 | 36.70 | 0.22% | 4,928 |
Oct 22, 2024 | 37.12 | 37.19 | 36.87 | 37.17 | 36.62 | -0.16% | 57,391 |
Oct 21, 2024 | 37.38 | 37.44 | 37.17 | 37.23 | 36.67 | -0.68% | 17,533 |
Oct 18, 2024 | 37.56 | 37.56 | 37.42 | 37.48 | 36.92 | 0.19% | 2,686 |
Oct 17, 2024 | 37.49 | 37.49 | 37.24 | 37.41 | 36.86 | -0.39% | 12,137 |
Oct 16, 2024 | 37.24 | 37.58 | 37.24 | 37.56 | 37.00 | 0.99% | 3,335 |
Oct 15, 2024 | 37.49 | 37.55 | 37.19 | 37.19 | 36.64 | -1.15% | 22,527 |
Oct 14, 2024 | 37.60 | 37.62 | 37.44 | 37.62 | 37.06 | -0.23% | 4,752 |
Oct 11, 2024 | 37.52 | 37.77 | 37.52 | 37.71 | 37.15 | 0.61% | 5,297 |
Oct 10, 2024 | 37.35 | 37.48 | 37.25 | 37.48 | 36.92 | 0.37% | 8,854 |
Oct 9, 2024 | 37.17 | 37.51 | 37.17 | 37.34 | 36.79 | 0.25% | 5,561 |
Oct 8, 2024 | 37.48 | 37.48 | 37.17 | 37.25 | 36.70 | -1.46% | 31,427 |
Oct 7, 2024 | 37.93 | 37.93 | 37.70 | 37.80 | 37.24 | -0.47% | 7,209 |
Oct 4, 2024 | 37.97 | 38.02 | 37.90 | 37.98 | 37.42 | 0.42% | 13,248 |
Oct 3, 2024 | 37.98 | 37.98 | 37.64 | 37.82 | 37.26 | -0.89% | 1,925 |
Oct 2, 2024 | 38.10 | 38.39 | 38.10 | 38.16 | 37.59 | 0.21% | 7,212 |
Oct 1, 2024 | 38.00 | 38.22 | 37.82 | 38.08 | 37.52 | 0.11% | 10,383 |
Sep 30, 2024 | 37.95 | 38.10 | 37.92 | 38.04 | 37.48 | -0.01% | 9,645 |
Sep 27, 2024 | 37.87 | 38.26 | 37.78 | 38.05 | 37.48 | 0.88% | 7,422 |