iShares MSCI Agriculture ... (VEGI)
AMEX: VEGI
· Real-Time Price · USD
39.05
0.35 (0.90%)
At close: Oct 02, 2025, 10:59 AM
VEGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 39.11 | 39.32 | 38.70 | 38.70 | 38.70 | -1.35% | 11,524 |
| Sep 30, 2025 | 39.39 | 39.39 | 39.15 | 39.23 | 39.23 | -0.46% | 2,500 |
| Sep 29, 2025 | 39.62 | 39.62 | 39.39 | 39.41 | 39.41 | -0.05% | 18,246 |
| Sep 26, 2025 | 39.29 | 39.47 | 39.29 | 39.43 | 39.43 | 0.46% | 5,208 |
| Sep 25, 2025 | 39.53 | 39.84 | 39.21 | 39.25 | 39.25 | -1.01% | 6,023 |
| Sep 24, 2025 | 39.55 | 39.89 | 39.55 | 39.65 | 39.65 | 0.10% | 4,300 |
| Sep 23, 2025 | 39.49 | 39.88 | 39.49 | 39.61 | 39.61 | 0.38% | 8,300 |
| Sep 22, 2025 | 39.62 | 39.62 | 39.35 | 39.46 | 39.46 | -0.75% | 9,420 |
| Sep 19, 2025 | 39.95 | 39.95 | 39.74 | 39.76 | 39.76 | -0.53% | 2,900 |
| Sep 18, 2025 | 39.80 | 40.03 | 39.80 | 39.97 | 39.97 | 0.38% | 7,100 |
| Sep 17, 2025 | 39.95 | 40.12 | 39.72 | 39.82 | 39.82 | -0.28% | 4,100 |
| Sep 16, 2025 | 39.72 | 39.97 | 39.71 | 39.93 | 39.93 | 0.20% | 4,833 |
| Sep 15, 2025 | 40.25 | 40.25 | 39.81 | 39.85 | 39.85 | -0.85% | 25,200 |
| Sep 12, 2025 | 40.10 | 40.21 | 39.95 | 40.19 | 40.19 | -0.50% | 27,300 |
| 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 | -0.18% | 9,542 |
| Sep 9, 2025 | 40.17 | 40.17 | 39.89 | 39.98 | 39.98 | -0.79% | 4,900 |
| Sep 8, 2025 | 40.07 | 40.30 | 40.00 | 40.30 | 40.30 | 0.80% | 5,100 |
| Sep 5, 2025 | 39.95 | 40.25 | 39.78 | 39.98 | 39.98 | 0.15% | 15,700 |
| Sep 4, 2025 | 39.71 | 39.92 | 39.64 | 39.92 | 39.92 | 0.13% | 14,100 |
Page 1 of 136