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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202540.1740.3740.1040.1040.10-0.12%5,183
Jun 3, 202539.9640.2439.7740.1540.150.33%60,520
Jun 2, 202539.8540.0239.7640.0240.020.57%6,175
May 30, 202539.6739.9139.6739.7939.790.12%7,714
May 29, 202539.8939.8939.7539.7539.75-0.36%2,066
May 28, 202540.0140.0739.8939.8939.89-0.30%5,445
May 27, 202540.0440.1039.7940.0140.010.37%6,022
May 23, 202539.5539.9339.5539.8639.860.26%11,200
May 22, 202539.6039.8639.5639.7639.76-0.69%12,220
May 21, 202540.2040.4039.9340.0340.03-0.96%9,687
May 20, 202540.2440.4640.2240.4240.420.02%11,773
May 19, 202540.2240.4540.0840.4140.41-0.17%3,783
May 16, 202539.7540.5039.7540.4840.481.53%8,332
May 15, 202539.6139.9039.5639.8739.871.66%6,171
May 14, 202539.3239.3739.0839.2239.22-0.61%20,247
May 13, 202539.3439.5939.3139.4639.460.71%29,992
May 12, 202539.4139.4138.9539.1839.181.24%19,570
May 9, 202538.5738.7038.4638.7038.700.55%24,409
May 8, 202537.1138.6237.1138.4938.491.42%6,336
May 7, 202538.1538.1937.8837.9537.95-0.65%5,890
May 6, 202538.2338.3538.0838.2038.200.13%6,758
May 5, 202538.1138.4638.0938.1538.15-0.47%15,293
May 2, 202538.3038.3938.1738.3338.330.84%5,053
May 1, 202537.3838.3237.3838.0138.011.17%16,215
Apr 30, 202537.3037.7236.9737.5737.57-0.27%21,336
Apr 29, 202537.4237.7537.4037.6737.670.64%26,522
Apr 28, 202537.2637.6037.2637.4337.430.51%7,646
Apr 25, 202537.3537.3537.1437.2437.24-0.73%14,218
Apr 24, 202537.0837.5237.0837.5237.521.41%9,319
Apr 23, 202537.4337.5436.9836.9936.990.32%12,711
Apr 22, 202536.5236.9036.4636.8736.871.81%4,383
Apr 21, 202536.3836.5335.9336.2236.22-1.18%6,773
Apr 17, 202536.3936.8836.3936.6536.650.71%6,602
Apr 16, 202536.4536.7636.2836.3936.39-0.68%4,632
Apr 15, 202536.7036.7036.5436.6436.64-0.84%87,513
Apr 14, 202536.5737.0736.5736.9536.951.87%158,314
Apr 11, 202535.3036.4135.2936.2736.273.08%9,170
Apr 10, 202535.0235.3934.3535.1935.19-1.59%12,687
Apr 9, 202533.1335.9533.1335.7535.756.96%19,702
Apr 8, 202534.8734.8733.1933.4333.43-1.56%27,163
Apr 7, 202533.7934.9233.4133.9633.96-1.93%35,657
Apr 4, 202535.2935.2934.3634.6334.63-5.02%26,951
Apr 3, 202536.7636.9136.4636.4636.46-2.49%13,861
Apr 2, 202537.1637.3937.1637.3937.390.14%19,440
Apr 1, 202537.0637.3636.8537.3437.340.68%9,574
Mar 31, 202536.6837.0936.6637.0937.090.65%9,777
Mar 28, 202537.4537.4536.7936.8536.85-1.86%133,301
Mar 27, 202537.4337.6737.4337.5537.550.48%36,112
Mar 26, 202537.1837.4137.1837.3737.370.55%7,258
Mar 25, 202537.3737.3737.1137.1737.17-0.49%4,486