iShares MSCI Agriculture Producers ETF (VEGI)
NYSEARCA: VEGI · Real-Time Price · USD
45.53
+0.25 (0.55%)
At close: Nov 5, 2026, 4:00 PM EST
43.85
-1.68 (-3.69%)
After-hours: Nov 5, 2026, 5:31 PM EST
VEGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 45.45 | 45.68 | 44.64 | 45.53 | 45.53 | 0.55% | 12,265 |
| Nov 4, 2026 | 45.07 | 45.31 | 44.81 | 45.28 | 45.28 | 1.52% | 23,356 |
| Nov 3, 2026 | 45.21 | 45.21 | 44.59 | 44.60 | 44.60 | -1.15% | 13,855 |
| Nov 2, 2026 | 45.10 | 45.42 | 44.92 | 45.12 | 45.12 | -0.04% | 33,591 |
| Oct 30, 2026 | 44.59 | 45.18 | 44.59 | 45.14 | 45.14 | 1.23% | 27,096 |
| Oct 29, 2026 | 44.05 | 44.81 | 44.05 | 44.59 | 44.59 | 0.77% | 16,044 |
| Oct 28, 2026 | 44.52 | 44.52 | 44.10 | 44.25 | 44.25 | -0.54% | 8,960 |
| Oct 27, 2026 | 44.62 | 44.95 | 44.31 | 44.49 | 44.49 | - | 7,766 |
| Oct 26, 2026 | 44.78 | 44.87 | 44.30 | 44.49 | 44.49 | -0.82% | 16,370 |
| Oct 23, 2026 | 44.52 | 44.89 | 44.33 | 44.86 | 44.86 | 0.65% | 5,765 |
| Oct 22, 2026 | 44.44 | 44.70 | 44.01 | 44.57 | 44.57 | - | 34,076 |
| Oct 21, 2026 | 44.62 | 44.62 | 44.27 | 44.57 | 44.57 | - | 32,416 |
| Oct 20, 2026 | 44.46 | 44.67 | 44.46 | 44.57 | 44.57 | 0.50% | 10,722 |
| Oct 19, 2026 | 44.97 | 45.05 | 44.35 | 44.35 | 44.35 | -1.49% | 33,554 |
| Oct 16, 2026 | 45.49 | 45.65 | 44.93 | 45.02 | 45.02 | -0.88% | 102,597 |
| Oct 15, 2026 | 45.67 | 45.81 | 45.27 | 45.42 | 45.42 | -0.24% | 11,109 |
| Oct 14, 2026 | 45.50 | 45.74 | 45.25 | 45.53 | 45.53 | -0.09% | 26,394 |
| Oct 13, 2026 | 44.83 | 45.65 | 44.78 | 45.57 | 45.57 | 2.04% | 17,926 |
| Oct 12, 2026 | 44.34 | 44.73 | 44.23 | 44.66 | 44.66 | 1.09% | 85,250 |
| Oct 9, 2026 | 45.29 | 45.48 | 44.18 | 44.18 | 44.18 | -2.36% | 24,160 |
| Oct 8, 2026 | 45.42 | 45.56 | 45.03 | 45.25 | 45.25 | -0.48% | 30,521 |
| Oct 7, 2026 | 46.27 | 46.29 | 45.38 | 45.47 | 45.47 | -1.79% | 28,669 |
| Oct 6, 2026 | 46.30 | 46.57 | 46.27 | 46.30 | 46.30 | 0.22% | 28,206 |
| Oct 5, 2026 | 45.43 | 46.26 | 45.37 | 46.20 | 46.20 | 1.16% | 40,874 |
| Oct 2, 2026 | 45.32 | 45.94 | 45.29 | 45.67 | 45.67 | 1.33% | 23,501 |
| Oct 1, 2026 | 44.98 | 45.10 | 44.62 | 45.07 | 45.07 | -0.57% | 125,231 |
| Sep 30, 2026 | 45.91 | 46.05 | 45.22 | 45.33 | 45.33 | -0.70% | 93,385 |
| Sep 29, 2026 | 45.83 | 45.84 | 45.59 | 45.65 | 45.65 | -0.89% | 25,470 |
| Sep 28, 2026 | 46.24 | 46.25 | 45.90 | 46.06 | 46.06 | -0.50% | 57,732 |
| Sep 25, 2026 | 46.61 | 46.70 | 46.00 | 46.29 | 46.29 | -0.53% | 37,879 |
| Sep 24, 2026 | 47.24 | 47.25 | 46.44 | 46.54 | 46.54 | -1.53% | 35,667 |
| Sep 23, 2026 | 47.21 | 47.75 | 47.15 | 47.26 | 47.26 | 0.08% | 17,801 |
| Sep 22, 2026 | 46.95 | 47.36 | 46.78 | 47.22 | 47.22 | 0.86% | 27,969 |
| Sep 21, 2026 | 47.29 | 47.29 | 46.76 | 46.82 | 46.82 | -0.71% | 39,664 |
| Sep 18, 2026 | 47.71 | 47.71 | 47.15 | 47.15 | 47.15 | -1.17% | 19,630 |
| Sep 17, 2026 | 47.33 | 47.90 | 47.33 | 47.71 | 47.71 | 1.45% | 28,158 |
| Sep 16, 2026 | 47.89 | 47.89 | 46.93 | 47.03 | 47.03 | -2.04% | 141,907 |
| Sep 15, 2026 | 47.83 | 48.30 | 47.68 | 48.01 | 48.01 | 0.46% | 95,313 |
| Sep 14, 2026 | 47.87 | 48.13 | 47.70 | 47.79 | 47.79 | -0.48% | 27,055 |
| Sep 11, 2026 | 48.27 | 48.67 | 47.92 | 48.02 | 48.02 | -0.37% | 136,842 |
| Sep 10, 2026 | 48.50 | 48.60 | 48.10 | 48.20 | 48.20 | -0.82% | 34,530 |
| Sep 9, 2026 | 48.70 | 48.98 | 48.40 | 48.60 | 48.60 | -0.18% | 37,903 |
| Sep 8, 2026 | 49.02 | 49.02 | 48.57 | 48.69 | 48.69 | -0.67% | 42,055 |
| Sep 4, 2026 | 48.78 | 49.20 | 48.63 | 49.02 | 49.02 | -0.31% | 40,370 |
| Sep 3, 2026 | 49.62 | 49.64 | 48.81 | 49.17 | 49.17 | -0.49% | 196,957 |
| Sep 2, 2026 | 48.38 | 49.58 | 48.36 | 49.41 | 49.41 | 2.00% | 112,579 |
| Sep 1, 2026 | 47.49 | 48.47 | 47.49 | 48.44 | 48.44 | 2.28% | 216,396 |
| Aug 31, 2026 | 46.93 | 47.39 | 46.86 | 47.36 | 47.36 | 1.67% | 76,699 |
| Aug 28, 2026 | 46.21 | 46.62 | 46.04 | 46.58 | 46.58 | 1.35% | 15,067 |
| Aug 27, 2026 | 46.33 | 46.40 | 45.83 | 45.96 | 45.96 | -1.23% | 32,487 |