iShares MSCI Agriculture Producers ETF (VEGI)
NYSEARCA: VEGI · Real-Time Price · USD
40.30
+0.32 (0.80%)
Sep 8, 2025, 4:00 PM - Market closed
VEGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 40.07 | 40.30 | 40.00 | 40.30 | 40.30 | 0.81% | 5,059 |
| Sep 5, 2025 | 39.95 | 40.25 | 39.78 | 39.98 | 39.98 | 0.14% | 15,665 |
| Sep 4, 2025 | 39.71 | 39.92 | 39.64 | 39.92 | 39.92 | 0.13% | 14,059 |
| Sep 3, 2025 | 40.18 | 40.18 | 39.80 | 39.87 | 39.87 | -0.46% | 59,844 |
| Sep 2, 2025 | 39.90 | 40.28 | 39.90 | 40.06 | 40.06 | -0.76% | 9,019 |
| Aug 29, 2025 | 40.53 | 40.68 | 40.27 | 40.36 | 40.36 | -0.83% | 10,967 |
| Aug 28, 2025 | 40.61 | 40.70 | 40.47 | 40.70 | 40.70 | -0.20% | 3,522 |
| Aug 27, 2025 | 40.35 | 40.83 | 40.35 | 40.78 | 40.78 | 0.38% | 8,989 |
| Aug 26, 2025 | 40.70 | 40.70 | 40.38 | 40.63 | 40.63 | -0.21% | 3,147 |
| Aug 25, 2025 | 40.76 | 40.94 | 40.71 | 40.71 | 40.71 | -0.34% | 22,119 |
| Aug 22, 2025 | 40.38 | 40.92 | 40.38 | 40.85 | 40.85 | 1.59% | 6,761 |
| Aug 21, 2025 | 40.20 | 40.26 | 40.14 | 40.21 | 40.21 | -0.12% | 2,180 |
| Aug 20, 2025 | 40.05 | 40.29 | 40.05 | 40.26 | 40.26 | 0.57% | 13,621 |
| Aug 19, 2025 | 39.97 | 40.22 | 39.94 | 40.03 | 40.03 | 0.09% | 12,910 |
| Aug 18, 2025 | 39.90 | 40.03 | 39.86 | 40.00 | 40.00 | 0.19% | 3,465 |
| Aug 15, 2025 | 39.77 | 39.95 | 39.67 | 39.92 | 39.92 | 0.61% | 43,302 |
| Aug 14, 2025 | 39.66 | 39.73 | 39.38 | 39.68 | 39.68 | -2.28% | 8,290 |
| Aug 13, 2025 | 40.16 | 40.63 | 40.12 | 40.61 | 40.61 | 1.49% | 7,737 |
| Aug 12, 2025 | 40.08 | 40.32 | 40.01 | 40.01 | 40.01 | - | 4,112 |
| Aug 11, 2025 | 39.99 | 40.14 | 39.81 | 40.01 | 40.01 | 0.19% | 14,862 |
| Aug 8, 2025 | 40.00 | 40.14 | 39.93 | 39.93 | 39.93 | 0.15% | 8,355 |
| Aug 7, 2025 | 40.15 | 40.15 | 39.65 | 39.87 | 39.87 | -0.30% | 66,625 |
| Aug 6, 2025 | 40.23 | 40.29 | 39.99 | 39.99 | 39.99 | -0.67% | 154,597 |
| Aug 5, 2025 | 40.18 | 40.43 | 40.15 | 40.26 | 40.26 | 0.02% | 11,012 |
| Aug 4, 2025 | 39.91 | 40.25 | 39.91 | 40.25 | 40.25 | 1.21% | 10,146 |
| Aug 1, 2025 | 40.29 | 40.29 | 39.69 | 39.77 | 39.77 | -1.79% | 6,480 |
| Jul 31, 2025 | 40.36 | 40.63 | 40.36 | 40.49 | 40.49 | 0.46% | 4,943 |
| Jul 30, 2025 | 40.61 | 40.61 | 40.31 | 40.31 | 40.31 | -0.86% | 3,119 |
| Jul 29, 2025 | 40.58 | 40.66 | 40.38 | 40.66 | 40.66 | 0.07% | 6,461 |
| Jul 28, 2025 | 40.94 | 40.94 | 40.56 | 40.63 | 40.63 | -0.88% | 7,942 |
| Jul 25, 2025 | 40.80 | 40.99 | 40.62 | 40.99 | 40.99 | 0.08% | 7,119 |
| Jul 24, 2025 | 41.14 | 41.14 | 40.91 | 40.96 | 40.96 | -0.80% | 31,196 |
| Jul 23, 2025 | 40.92 | 41.30 | 40.92 | 41.28 | 41.28 | 2.01% | 30,737 |
| Jul 22, 2025 | 39.94 | 40.56 | 39.94 | 40.47 | 40.47 | 1.33% | 6,607 |
| Jul 21, 2025 | 40.28 | 40.36 | 39.94 | 39.94 | 39.94 | -0.22% | 13,273 |
| Jul 18, 2025 | 40.10 | 40.22 | 39.91 | 40.03 | 40.03 | 0.08% | 8,497 |
| Jul 17, 2025 | 39.92 | 40.14 | 39.69 | 40.00 | 40.00 | -0.23% | 15,260 |
| Jul 16, 2025 | 39.92 | 40.15 | 39.80 | 40.09 | 40.09 | 0.02% | 45,757 |
| Jul 15, 2025 | 40.48 | 40.48 | 40.02 | 40.08 | 40.08 | -1.00% | 21,919 |
| Jul 14, 2025 | 40.63 | 40.65 | 40.38 | 40.48 | 40.48 | -0.57% | 12,110 |
| Jul 11, 2025 | 40.79 | 40.79 | 40.57 | 40.72 | 40.72 | -0.48% | 21,431 |
| Jul 10, 2025 | 40.77 | 41.23 | 40.77 | 40.91 | 40.91 | -0.03% | 3,620 |
| Jul 9, 2025 | 40.97 | 40.97 | 40.58 | 40.93 | 40.93 | 0.20% | 5,459 |
| Jul 8, 2025 | 40.64 | 40.98 | 40.64 | 40.84 | 40.84 | 0.23% | 16,221 |
| Jul 7, 2025 | 41.06 | 41.06 | 40.57 | 40.75 | 40.75 | -1.24% | 25,417 |
| Jul 3, 2025 | 41.35 | 41.36 | 41.16 | 41.26 | 41.26 | 0.05% | 5,620 |
| Jul 2, 2025 | 40.69 | 41.24 | 40.69 | 41.24 | 41.24 | 1.60% | 9,569 |
| Jul 1, 2025 | 40.16 | 40.78 | 40.12 | 40.59 | 40.59 | 0.85% | 11,874 |
| Jun 30, 2025 | 40.38 | 40.38 | 40.17 | 40.25 | 40.25 | -0.25% | 75,053 |
| Jun 27, 2025 | 40.43 | 40.43 | 40.21 | 40.35 | 40.35 | -0.02% | 6,792 |