iShares MSCI Agriculture ... (VEGI)
AMEX: VEGI
· Real-Time Price · USD
40.75
0.54 (1.34%)
At close: Aug 22, 2025, 3:55 PM
40.85
0.25%
After-hours: Aug 22, 2025, 05:29 PM EDT
VEGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 40.38 | 40.92 | 40.38 | 40.85 | 40.85 | 1.59% | 6,758 |
| Aug 21, 2025 | 40.20 | 40.26 | 40.14 | 40.21 | 40.21 | -0.12% | 2,200 |
| 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 | 0.08% | 12,910 |
| Aug 18, 2025 | 39.90 | 40.03 | 39.86 | 40.00 | 40.00 | 0.20% | 3,500 |
| Aug 15, 2025 | 39.77 | 39.95 | 39.67 | 39.92 | 39.92 | 0.60% | 43,302 |
| Aug 14, 2025 | 39.66 | 39.73 | 39.38 | 39.68 | 39.68 | -2.29% | 8,300 |
| Aug 13, 2025 | 40.16 | 40.63 | 40.12 | 40.61 | 40.61 | 1.50% | 7,737 |
| Aug 12, 2025 | 40.08 | 40.32 | 40.01 | 40.01 | 40.01 | 0.00% | 4,112 |
| Aug 11, 2025 | 39.99 | 40.14 | 39.81 | 40.01 | 40.01 | 0.20% | 14,900 |
| Aug 8, 2025 | 40.00 | 40.14 | 39.93 | 39.93 | 39.93 | 0.15% | 8,400 |
| Aug 7, 2025 | 40.15 | 40.15 | 39.65 | 39.87 | 39.87 | -0.30% | 66,625 |
| Aug 6, 2025 | 40.23 | 40.28 | 39.99 | 39.99 | 39.99 | -0.67% | 154,600 |
| 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 | -1.78% | 6,500 |
| Jul 31, 2025 | 40.36 | 40.63 | 40.36 | 40.49 | 40.49 | 0.45% | 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% | 6,500 |
| Jul 28, 2025 | 40.94 | 40.94 | 40.56 | 40.63 | 40.63 | -0.88% | 7,942 |