iShares MSCI Agriculture Producers ETF (VEGI)
NYSEARCA: VEGI · Real-Time Price · USD
40.99
+0.03 (0.08%)
At close: Jul 25, 2025, 4:00 PM
40.99
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
VEGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 40.80 | 40.81 | 40.62 | 40.66 | - | -0.73% | 3,393 |
| 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 |
| Jun 26, 2025 | 40.23 | 40.36 | 40.23 | 40.36 | 40.36 | 0.83% | 27,894 |
| Jun 25, 2025 | 40.30 | 40.30 | 39.93 | 40.03 | 40.03 | -1.07% | 12,001 |
| Jun 24, 2025 | 40.64 | 40.64 | 40.40 | 40.46 | 40.46 | 0.01% | 32,249 |
| Jun 23, 2025 | 40.50 | 40.84 | 40.30 | 40.46 | 40.46 | -0.32% | 8,726 |
| Jun 20, 2025 | 41.01 | 41.01 | 40.51 | 40.59 | 40.59 | -0.78% | 11,725 |
| Jun 18, 2025 | 40.75 | 41.13 | 40.75 | 40.91 | 40.91 | 0.05% | 10,798 |
| Jun 17, 2025 | 41.00 | 41.11 | 40.89 | 40.89 | 40.89 | -0.46% | 6,021 |
| Jun 16, 2025 | 40.84 | 41.20 | 40.84 | 41.08 | 41.08 | 1.05% | 20,994 |
| Jun 13, 2025 | 40.33 | 40.82 | 40.33 | 40.66 | 40.26 | 0.16% | 32,004 |
| Jun 12, 2025 | 40.44 | 40.70 | 40.35 | 40.59 | 40.20 | -0.15% | 50,937 |
| Jun 11, 2025 | 40.65 | 40.65 | 40.44 | 40.65 | 40.26 | 0.57% | 9,505 |
| Jun 10, 2025 | 40.58 | 40.65 | 40.36 | 40.42 | 40.03 | -0.49% | 12,967 |
| Jun 9, 2025 | 40.64 | 40.74 | 40.37 | 40.62 | 40.23 | 0.54% | 16,974 |
| Jun 6, 2025 | 40.49 | 40.52 | 40.30 | 40.40 | 40.01 | 0.59% | 49,553 |
| Jun 5, 2025 | 40.16 | 40.28 | 40.13 | 40.16 | 39.77 | 0.15% | 9,426 |
| Jun 4, 2025 | 40.17 | 40.37 | 40.10 | 40.10 | 39.71 | -0.12% | 5,183 |
| Jun 3, 2025 | 39.96 | 40.24 | 39.77 | 40.15 | 39.76 | 0.33% | 60,520 |
| Jun 2, 2025 | 39.85 | 40.02 | 39.76 | 40.02 | 39.63 | 0.57% | 6,175 |
| May 30, 2025 | 39.67 | 39.91 | 39.67 | 39.79 | 39.41 | 0.12% | 7,714 |
| May 29, 2025 | 39.89 | 39.89 | 39.75 | 39.75 | 39.36 | -0.36% | 2,066 |
| May 28, 2025 | 40.01 | 40.07 | 39.89 | 39.89 | 39.50 | -0.30% | 5,445 |
| May 27, 2025 | 40.04 | 40.10 | 39.79 | 40.01 | 39.62 | 0.37% | 6,022 |
| May 23, 2025 | 39.55 | 39.93 | 39.55 | 39.86 | 39.47 | 0.26% | 11,200 |
| May 22, 2025 | 39.60 | 39.86 | 39.56 | 39.76 | 39.37 | -0.69% | 12,220 |
| May 21, 2025 | 40.20 | 40.40 | 39.93 | 40.03 | 39.64 | -0.96% | 9,687 |
| May 20, 2025 | 40.24 | 40.46 | 40.22 | 40.42 | 40.03 | 0.02% | 11,773 |
| May 19, 2025 | 40.22 | 40.45 | 40.08 | 40.41 | 40.02 | -0.17% | 3,783 |
| May 16, 2025 | 39.75 | 40.50 | 39.75 | 40.48 | 40.09 | 1.53% | 8,332 |
| May 15, 2025 | 39.61 | 39.90 | 39.56 | 39.87 | 39.48 | 1.66% | 6,171 |
| May 14, 2025 | 39.32 | 39.37 | 39.08 | 39.22 | 38.84 | -0.61% | 20,247 |