iShares MSCI Agriculture Producers ETF (VEGI)
NYSEARCA: VEGI · Real-Time Price · USD
40.10
-0.05 (-0.12%)
Jun 4, 2025, 4:00 PM - Market closed
VEGI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 40.17 | 40.37 | 40.10 | 40.10 | 40.10 | -0.12% | 5,183 |
Jun 3, 2025 | 39.96 | 40.24 | 39.77 | 40.15 | 40.15 | 0.33% | 60,520 |
Jun 2, 2025 | 39.85 | 40.02 | 39.76 | 40.02 | 40.02 | 0.57% | 6,175 |
May 30, 2025 | 39.67 | 39.91 | 39.67 | 39.79 | 39.79 | 0.12% | 7,714 |
May 29, 2025 | 39.89 | 39.89 | 39.75 | 39.75 | 39.75 | -0.36% | 2,066 |
May 28, 2025 | 40.01 | 40.07 | 39.89 | 39.89 | 39.89 | -0.30% | 5,445 |
May 27, 2025 | 40.04 | 40.10 | 39.79 | 40.01 | 40.01 | 0.37% | 6,022 |
May 23, 2025 | 39.55 | 39.93 | 39.55 | 39.86 | 39.86 | 0.26% | 11,200 |
May 22, 2025 | 39.60 | 39.86 | 39.56 | 39.76 | 39.76 | -0.69% | 12,220 |
May 21, 2025 | 40.20 | 40.40 | 39.93 | 40.03 | 40.03 | -0.96% | 9,687 |
May 20, 2025 | 40.24 | 40.46 | 40.22 | 40.42 | 40.42 | 0.02% | 11,773 |
May 19, 2025 | 40.22 | 40.45 | 40.08 | 40.41 | 40.41 | -0.17% | 3,783 |
May 16, 2025 | 39.75 | 40.50 | 39.75 | 40.48 | 40.48 | 1.53% | 8,332 |
May 15, 2025 | 39.61 | 39.90 | 39.56 | 39.87 | 39.87 | 1.66% | 6,171 |
May 14, 2025 | 39.32 | 39.37 | 39.08 | 39.22 | 39.22 | -0.61% | 20,247 |
May 13, 2025 | 39.34 | 39.59 | 39.31 | 39.46 | 39.46 | 0.71% | 29,992 |
May 12, 2025 | 39.41 | 39.41 | 38.95 | 39.18 | 39.18 | 1.24% | 19,570 |
May 9, 2025 | 38.57 | 38.70 | 38.46 | 38.70 | 38.70 | 0.55% | 24,409 |
May 8, 2025 | 37.11 | 38.62 | 37.11 | 38.49 | 38.49 | 1.42% | 6,336 |
May 7, 2025 | 38.15 | 38.19 | 37.88 | 37.95 | 37.95 | -0.65% | 5,890 |
May 6, 2025 | 38.23 | 38.35 | 38.08 | 38.20 | 38.20 | 0.13% | 6,758 |
May 5, 2025 | 38.11 | 38.46 | 38.09 | 38.15 | 38.15 | -0.47% | 15,293 |
May 2, 2025 | 38.30 | 38.39 | 38.17 | 38.33 | 38.33 | 0.84% | 5,053 |
May 1, 2025 | 37.38 | 38.32 | 37.38 | 38.01 | 38.01 | 1.17% | 16,215 |
Apr 30, 2025 | 37.30 | 37.72 | 36.97 | 37.57 | 37.57 | -0.27% | 21,336 |
Apr 29, 2025 | 37.42 | 37.75 | 37.40 | 37.67 | 37.67 | 0.64% | 26,522 |
Apr 28, 2025 | 37.26 | 37.60 | 37.26 | 37.43 | 37.43 | 0.51% | 7,646 |
Apr 25, 2025 | 37.35 | 37.35 | 37.14 | 37.24 | 37.24 | -0.73% | 14,218 |
Apr 24, 2025 | 37.08 | 37.52 | 37.08 | 37.52 | 37.52 | 1.41% | 9,319 |
Apr 23, 2025 | 37.43 | 37.54 | 36.98 | 36.99 | 36.99 | 0.32% | 12,711 |
Apr 22, 2025 | 36.52 | 36.90 | 36.46 | 36.87 | 36.87 | 1.81% | 4,383 |
Apr 21, 2025 | 36.38 | 36.53 | 35.93 | 36.22 | 36.22 | -1.18% | 6,773 |
Apr 17, 2025 | 36.39 | 36.88 | 36.39 | 36.65 | 36.65 | 0.71% | 6,602 |
Apr 16, 2025 | 36.45 | 36.76 | 36.28 | 36.39 | 36.39 | -0.68% | 4,632 |
Apr 15, 2025 | 36.70 | 36.70 | 36.54 | 36.64 | 36.64 | -0.84% | 87,513 |
Apr 14, 2025 | 36.57 | 37.07 | 36.57 | 36.95 | 36.95 | 1.87% | 158,314 |
Apr 11, 2025 | 35.30 | 36.41 | 35.29 | 36.27 | 36.27 | 3.08% | 9,170 |
Apr 10, 2025 | 35.02 | 35.39 | 34.35 | 35.19 | 35.19 | -1.59% | 12,687 |
Apr 9, 2025 | 33.13 | 35.95 | 33.13 | 35.75 | 35.75 | 6.96% | 19,702 |
Apr 8, 2025 | 34.87 | 34.87 | 33.19 | 33.43 | 33.43 | -1.56% | 27,163 |
Apr 7, 2025 | 33.79 | 34.92 | 33.41 | 33.96 | 33.96 | -1.93% | 35,657 |
Apr 4, 2025 | 35.29 | 35.29 | 34.36 | 34.63 | 34.63 | -5.02% | 26,951 |
Apr 3, 2025 | 36.76 | 36.91 | 36.46 | 36.46 | 36.46 | -2.49% | 13,861 |
Apr 2, 2025 | 37.16 | 37.39 | 37.16 | 37.39 | 37.39 | 0.14% | 19,440 |
Apr 1, 2025 | 37.06 | 37.36 | 36.85 | 37.34 | 37.34 | 0.68% | 9,574 |
Mar 31, 2025 | 36.68 | 37.09 | 36.66 | 37.09 | 37.09 | 0.65% | 9,777 |
Mar 28, 2025 | 37.45 | 37.45 | 36.79 | 36.85 | 36.85 | -1.86% | 133,301 |
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 |