iShares MSCI Agriculture Producers ETF (VEGI)
NYSEARCA: VEGI · Real-Time Price · USD
39.50
+0.14 (0.36%)
Oct 7, 2025, 4:00 PM EDT - Market closed
VEGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 39.42 | -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 | 39.77 | -0.51% | 2,866 |
| Sep 18, 2025 | 39.80 | 40.03 | 39.80 | 39.97 | 39.97 | 0.38% | 7,077 |
| Sep 17, 2025 | 39.95 | 40.12 | 39.72 | 39.82 | 39.82 | -0.28% | 4,053 |
| Sep 16, 2025 | 39.72 | 39.97 | 39.71 | 39.93 | 39.93 | 0.22% | 4,833 |
| Sep 15, 2025 | 40.25 | 40.25 | 39.81 | 39.85 | 39.85 | -0.85% | 25,190 |
| Sep 12, 2025 | 40.10 | 40.21 | 39.95 | 40.19 | 40.19 | -0.50% | 27,252 |
| Sep 11, 2025 | 40.01 | 40.39 | 40.01 | 40.39 | 40.39 | 1.20% | 6,835 |
| Sep 10, 2025 | 39.92 | 40.12 | 39.90 | 39.91 | 39.91 | -0.19% | 9,542 |
| Sep 9, 2025 | 40.18 | 40.18 | 39.89 | 39.98 | 39.98 | -0.78% | 4,888 |
| 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 |