iShares MSCI Agriculture Producers ETF (VEGI)
NYSEARCA: VEGI · Real-Time Price · USD
36.85
-0.70 (-1.86%)
At close: Mar 28, 2025, 3:56 PM
36.36
-0.49 (-1.33%)
After-hours: Mar 28, 2025, 4:08 PM EDT
VEGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 37.30 | 37.30 | 37.00 | 37.00 | - | -1.46% | 131,561 |
| Mar 27, 2025 | 37.43 | 37.67 | 37.43 | 37.55 | 37.55 | 0.48% | 36,112 |
| Mar 26, 2025 | 37.18 | 37.41 | 37.18 | 37.37 | 37.37 | 0.55% | 7,258 |
| Mar 25, 2025 | 37.37 | 37.37 | 37.11 | 37.17 | 37.17 | -0.49% | 4,486 |
| Mar 24, 2025 | 37.28 | 37.45 | 37.18 | 37.35 | 37.35 | 0.76% | 13,524 |
| Mar 21, 2025 | 37.14 | 37.28 | 37.01 | 37.07 | 37.07 | -0.85% | 6,306 |
| Mar 20, 2025 | 37.33 | 37.46 | 37.02 | 37.39 | 37.39 | -0.36% | 17,167 |
| Mar 19, 2025 | 37.50 | 37.58 | 37.48 | 37.52 | 37.52 | 0.18% | 5,675 |
| Mar 18, 2025 | 37.50 | 37.63 | 37.34 | 37.45 | 37.45 | -0.21% | 6,468 |
| Mar 17, 2025 | 37.04 | 37.67 | 37.04 | 37.53 | 37.53 | 1.50% | 4,396 |
| Mar 14, 2025 | 36.55 | 37.00 | 36.55 | 36.97 | 36.97 | 1.83% | 10,586 |
| Mar 13, 2025 | 36.55 | 36.84 | 36.30 | 36.31 | 36.31 | -1.06% | 3,919 |
| Mar 12, 2025 | 37.11 | 37.11 | 36.55 | 36.70 | 36.70 | -0.68% | 17,214 |
| Mar 11, 2025 | 37.38 | 37.48 | 36.95 | 36.95 | 36.95 | -1.49% | 15,371 |
| Mar 10, 2025 | 37.52 | 37.99 | 37.18 | 37.51 | 37.51 | -0.83% | 26,121 |
| Mar 7, 2025 | 37.13 | 37.82 | 37.13 | 37.82 | 37.82 | 1.88% | 8,336 |
| Mar 6, 2025 | 36.37 | 37.20 | 36.37 | 37.13 | 37.13 | 1.71% | 7,843 |
| Mar 5, 2025 | 35.92 | 36.56 | 35.92 | 36.50 | 36.50 | 1.93% | 20,329 |
| Mar 4, 2025 | 35.90 | 35.98 | 35.42 | 35.81 | 35.81 | -0.91% | 16,678 |
| Mar 3, 2025 | 37.28 | 37.37 | 36.10 | 36.14 | 36.14 | -2.98% | 48,670 |
| Feb 28, 2025 | 37.22 | 37.25 | 36.86 | 37.25 | 37.25 | 0.03% | 9,873 |
| Feb 27, 2025 | 37.30 | 37.54 | 37.21 | 37.24 | 37.24 | -0.36% | 7,819 |
| Feb 26, 2025 | 37.71 | 37.71 | 37.25 | 37.38 | 37.38 | -1.04% | 26,684 |
| Feb 25, 2025 | 37.47 | 37.91 | 37.47 | 37.77 | 37.77 | 1.01% | 161,293 |
| Feb 24, 2025 | 37.64 | 37.64 | 37.36 | 37.39 | 37.39 | -0.49% | 6,681 |
| 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 |