iShares MSCI Agriculture Producers ETF (VEGI)
NYSEARCA: VEGI · Real-Time Price · USD
47.26
+0.04 (0.08%)
At close: Sep 23, 2026, 4:00 PM EDT
47.26
0.00 (0.00%)
After-hours: Sep 23, 2026, 4:15 PM EDT
VEGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 47.21 | 47.75 | 47.15 | 47.63 | - | 0.87% | 7,618 |
| 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 |
| Aug 26, 2026 | 46.40 | 46.74 | 46.30 | 46.53 | 46.53 | 0.56% | 25,170 |
| Aug 25, 2026 | 46.61 | 46.61 | 46.02 | 46.27 | 46.27 | -0.71% | 15,441 |
| Aug 24, 2026 | 46.83 | 47.23 | 46.40 | 46.60 | 46.60 | -0.25% | 41,164 |
| Aug 21, 2026 | 45.89 | 46.84 | 45.74 | 46.72 | 46.72 | 2.23% | 40,355 |
| Aug 20, 2026 | 44.52 | 46.17 | 44.52 | 45.70 | 45.70 | 3.11% | 73,857 |
| Aug 19, 2026 | 44.50 | 44.78 | 44.32 | 44.32 | 44.32 | 0.17% | 9,789 |
| Aug 18, 2026 | 44.51 | 44.51 | 44.21 | 44.25 | 44.25 | -0.14% | 22,594 |
| Aug 17, 2026 | 44.53 | 44.57 | 44.30 | 44.31 | 44.31 | -0.49% | 34,440 |
| Aug 14, 2026 | 44.56 | 44.75 | 44.53 | 44.53 | 44.53 | -0.07% | 23,361 |
| Aug 13, 2026 | 44.77 | 44.80 | 44.45 | 44.56 | 44.56 | -0.63% | 12,931 |
| Aug 12, 2026 | 44.85 | 44.85 | 44.40 | 44.84 | 44.84 | - | 11,216 |
| Aug 11, 2026 | 44.67 | 45.05 | 44.66 | 44.84 | 44.84 | 0.52% | 23,590 |
| Aug 10, 2026 | 44.56 | 44.67 | 44.38 | 44.61 | 44.61 | 0.29% | 31,996 |
| Aug 7, 2026 | 44.46 | 44.80 | 44.40 | 44.48 | 44.48 | 0.24% | 12,233 |
| Aug 6, 2026 | 44.58 | 44.69 | 44.31 | 44.37 | 44.37 | -0.20% | 18,907 |
| Aug 5, 2026 | 44.91 | 45.13 | 44.46 | 44.46 | 44.46 | -0.69% | 32,026 |
| Aug 4, 2026 | 44.23 | 44.77 | 43.77 | 44.77 | 44.77 | 1.36% | 29,294 |
| Aug 3, 2026 | 44.43 | 44.77 | 44.15 | 44.17 | 44.17 | -0.02% | 21,841 |
| Jul 31, 2026 | 44.91 | 44.98 | 44.18 | 44.18 | 44.18 | -2.47% | 19,998 |
| Jul 30, 2026 | 45.57 | 45.60 | 45.10 | 45.30 | 45.30 | -0.60% | 18,360 |
| Jul 29, 2026 | 46.27 | 46.27 | 45.50 | 45.58 | 45.58 | -1.50% | 32,440 |
| Jul 28, 2026 | 45.64 | 46.38 | 45.64 | 46.27 | 46.27 | 1.42% | 59,076 |
| Jul 27, 2026 | 45.98 | 45.99 | 45.29 | 45.62 | 45.62 | -1.04% | 72,469 |
| Jul 24, 2026 | 45.59 | 46.10 | 45.59 | 46.10 | 46.10 | 1.21% | 21,746 |
| Jul 23, 2026 | 45.65 | 46.00 | 45.43 | 45.55 | 45.55 | -0.35% | 116,820 |
| Jul 22, 2026 | 44.88 | 45.82 | 44.88 | 45.71 | 45.71 | 1.99% | 161,442 |
| Jul 21, 2026 | 44.89 | 44.96 | 44.56 | 44.82 | 44.82 | 0.29% | 32,655 |
| Jul 20, 2026 | 45.00 | 45.00 | 44.52 | 44.69 | 44.69 | -0.53% | 32,312 |
| Jul 17, 2026 | 44.78 | 45.52 | 44.78 | 44.93 | 44.93 | -0.02% | 37,107 |
| Jul 16, 2026 | 44.34 | 44.94 | 44.34 | 44.94 | 44.94 | 1.03% | 23,567 |
| Jul 15, 2026 | 44.30 | 44.49 | 43.91 | 44.48 | 44.48 | 0.41% | 19,039 |