iShares MSCI Agriculture Producers ETF (VEGI)
NYSEARCA: VEGI · Real-Time Price · USD
39.05
+0.10 (0.27%)
Nov 28, 2025, 1:00 PM EST - Market closed
VEGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 38.95 | 39.15 | 38.95 | 39.05 | 39.05 | 0.27% | 4,923 |
| Nov 26, 2025 | 39.12 | 39.18 | 38.92 | 38.95 | 38.95 | -1.25% | 11,657 |
| Nov 25, 2025 | 38.88 | 39.49 | 38.88 | 39.44 | 39.44 | 1.43% | 26,871 |
| Nov 24, 2025 | 38.90 | 38.94 | 38.73 | 38.88 | 38.88 | -0.06% | 8,992 |
| Nov 21, 2025 | 38.36 | 39.03 | 38.36 | 38.90 | 38.90 | 1.73% | 8,974 |
| Nov 20, 2025 | 38.67 | 38.78 | 38.24 | 38.24 | 38.24 | -0.77% | 6,555 |
| Nov 19, 2025 | 38.79 | 38.81 | 38.38 | 38.54 | 38.54 | -0.67% | 5,281 |
| Nov 18, 2025 | 38.62 | 38.89 | 38.59 | 38.80 | 38.80 | 0.36% | 13,432 |
| Nov 17, 2025 | 39.00 | 39.00 | 38.65 | 38.66 | 38.66 | -1.20% | 7,275 |
| Nov 14, 2025 | 39.00 | 39.19 | 38.98 | 39.13 | 39.13 | 0.03% | 2,045 |
| Nov 13, 2025 | 39.34 | 39.43 | 39.12 | 39.12 | 39.12 | -0.58% | 4,663 |
| Nov 12, 2025 | 39.20 | 39.43 | 39.12 | 39.35 | 39.35 | 0.35% | 8,577 |
| Nov 11, 2025 | 39.06 | 39.27 | 38.90 | 39.21 | 39.21 | 0.77% | 12,076 |
| Nov 10, 2025 | 38.70 | 39.00 | 38.54 | 38.91 | 38.91 | 1.04% | 16,918 |
| Nov 7, 2025 | 38.24 | 38.52 | 38.08 | 38.51 | 38.51 | 0.28% | 13,920 |
| Nov 6, 2025 | 38.64 | 38.68 | 38.38 | 38.40 | 38.40 | -0.80% | 7,760 |
| Nov 5, 2025 | 38.67 | 38.84 | 38.48 | 38.71 | 38.71 | 0.48% | 8,404 |
| Nov 4, 2025 | 38.09 | 38.53 | 38.09 | 38.53 | 38.52 | 0.03% | 7,689 |
| Nov 3, 2025 | 38.32 | 38.52 | 38.13 | 38.51 | 38.51 | 0.29% | 11,507 |
| Oct 31, 2025 | 38.42 | 38.50 | 38.23 | 38.40 | 38.40 | -0.61% | 6,496 |
| Oct 30, 2025 | 38.93 | 38.98 | 38.64 | 38.64 | 38.64 | -1.80% | 3,828 |
| Oct 29, 2025 | 39.46 | 39.62 | 39.32 | 39.34 | 39.34 | -0.17% | 16,358 |
| Oct 28, 2025 | 39.65 | 39.65 | 39.41 | 39.41 | 39.41 | -0.74% | 6,070 |
| Oct 27, 2025 | 40.00 | 40.01 | 39.66 | 39.71 | 39.71 | -0.10% | 14,238 |
| Oct 24, 2025 | 39.70 | 39.81 | 39.63 | 39.74 | 39.74 | 0.67% | 6,181 |
| Oct 23, 2025 | 39.27 | 39.61 | 39.20 | 39.48 | 39.48 | 0.82% | 5,221 |
| Oct 22, 2025 | 38.94 | 39.39 | 38.94 | 39.16 | 39.16 | 0.63% | 9,000 |
| Oct 21, 2025 | 39.09 | 39.11 | 38.89 | 38.91 | 38.91 | -0.95% | 12,144 |
| Oct 20, 2025 | 39.12 | 39.35 | 39.12 | 39.29 | 39.29 | 0.59% | 12,011 |
| Oct 17, 2025 | 38.99 | 39.08 | 38.96 | 39.06 | 39.06 | 0.54% | 5,898 |
| Oct 16, 2025 | 38.88 | 39.00 | 38.72 | 38.85 | 38.85 | 0.16% | 4,494 |
| Oct 15, 2025 | 38.90 | 38.95 | 38.72 | 38.78 | 38.78 | 0.70% | 7,522 |
| Oct 14, 2025 | 38.04 | 38.55 | 38.00 | 38.52 | 38.52 | 0.31% | 7,403 |
| Oct 13, 2025 | 38.56 | 38.66 | 38.39 | 38.40 | 38.40 | 0.35% | 10,682 |
| Oct 10, 2025 | 38.86 | 39.01 | 38.23 | 38.26 | 38.26 | -1.89% | 24,561 |
| Oct 9, 2025 | 39.40 | 39.57 | 38.99 | 39.00 | 39.00 | -0.85% | 5,386 |
| Oct 8, 2025 | 39.56 | 39.56 | 39.21 | 39.33 | 39.33 | -0.43% | 8,847 |
| Oct 7, 2025 | 39.52 | 39.61 | 39.44 | 39.50 | 39.50 | 0.36% | 5,690 |
| Oct 6, 2025 | 39.39 | 39.52 | 39.34 | 39.36 | 39.36 | -0.15% | 84,476 |
| Oct 3, 2025 | 39.41 | 39.45 | 39.37 | 39.42 | 39.42 | 0.46% | 6,591 |
| Oct 2, 2025 | 38.79 | 39.24 | 38.79 | 39.24 | 39.24 | 1.40% | 7,183 |
| Oct 1, 2025 | 39.11 | 39.32 | 38.70 | 38.70 | 38.70 | -1.36% | 11,526 |
| Sep 30, 2025 | 39.39 | 39.39 | 39.15 | 39.23 | 39.23 | -0.46% | 2,463 |
| Sep 29, 2025 | 39.62 | 39.62 | 39.39 | 39.42 | 39.41 | -0.03% | 18,246 |
| Sep 26, 2025 | 39.29 | 39.47 | 39.29 | 39.43 | 39.43 | 0.45% | 5,208 |
| Sep 25, 2025 | 39.53 | 39.84 | 39.21 | 39.25 | 39.25 | -1.02% | 6,023 |
| Sep 24, 2025 | 39.55 | 39.89 | 39.55 | 39.65 | 39.65 | 0.12% | 4,275 |
| Sep 23, 2025 | 39.49 | 39.88 | 39.49 | 39.61 | 39.61 | 0.37% | 8,264 |
| Sep 22, 2025 | 39.62 | 39.62 | 39.35 | 39.46 | 39.46 | -0.77% | 9,420 |
| Sep 19, 2025 | 39.95 | 39.95 | 39.74 | 39.77 | 39.76 | -0.51% | 2,866 |