iShares MSCI Agriculture Producers ETF (VEGI)
NYSEARCA: VEGI · Real-Time Price · USD
39.18
+0.48 (1.24%)
May 12, 2025, 4:00 PM - Market closed
VEGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |