iShares MSCI Agriculture Producers ETF (VEGI)

Last Price39.74

Change+0.69 (1.77%)

NYSE · Last Trade: Jan 8th, 11:11 AM EST

Historical Prices For iShares MSCI Agriculture Producers ETF (VEGI)

Date Range:

2025-10-08 - 2026-01-08

Date	Open	High	Low	Close	Volume	Adjusted Close
1/07/2026	39.58	39.59	38.91	39.05	15,111	39.05
1/06/2026	39.01	39.67	39.01	39.63	21,879	39.63
1/05/2026	39.01	39.29	38.75	39.19	56,339	39.19
1/02/2026	38.70	39.13	38.55	39.02	10,955	39.02
12/31/2025	38.78	38.80	38.57	38.57	9,405	38.57
12/30/2025	38.81	38.84	38.70	38.78	8,384	38.78
12/29/2025	38.79	38.89	38.69	38.78	34,217	38.78
12/26/2025	38.86	39.00	38.70	38.83	33,835	38.83
12/24/2025	38.77	38.81	38.71	38.81	3,649	38.81
12/23/2025	38.76	38.83	38.64	38.76	15,318	38.76
12/22/2025	38.75	38.84	38.63	38.73	8,721	38.73
12/19/2025	38.98	38.98	38.66	38.66	11,612	38.66
12/18/2025	39.20	39.27	38.78	38.92	7,171	38.92
12/17/2025	39.10	39.31	39.06	39.12	7,628	39.12
12/16/2025	39.16	39.16	38.98	39.02	6,399	39.02
12/15/2025	39.68	39.77	39.57	39.77	4,849	39.27
12/12/2025	39.57	39.78	39.57	39.70	11,850	39.20
12/11/2025	38.91	39.64	38.91	39.37	16,861	38.88
12/10/2025	38.56	38.95	38.56	38.88	3,763	38.40
12/09/2025	38.65	38.78	38.55	38.61	11,071	38.13
12/08/2025	39.04	39.10	38.71	38.73	6,810	38.25
12/05/2025	39.66	39.66	39.14	39.20	17,194	38.72
12/04/2025	39.35	39.42	39.19	39.34	4,104	38.85
12/03/2025	39.02	39.41	39.02	39.39	4,345	38.90
12/02/2025	39.01	39.10	38.90	39.03	8,651	38.54
12/01/2025	38.85	39.33	38.85	39.18	4,013	38.69
11/28/2025	38.95	39.15	38.95	39.05	4,928	38.56
11/26/2025	39.12	39.18	38.92	38.95	11,657	38.46
11/25/2025	38.88	39.49	38.88	39.44	26,871	38.94
11/24/2025	38.90	38.94	38.73	38.88	8,992	38.40
11/21/2025	38.36	39.03	38.36	38.90	8,974	38.42
11/20/2025	38.67	38.78	38.24	38.24	6,555	37.76
11/19/2025	38.79	38.81	38.38	38.54	5,281	38.06
11/18/2025	38.62	38.89	38.59	38.80	13,432	38.32
11/17/2025	39.00	39.00	38.65	38.66	7,275	38.18
11/14/2025	39.00	39.19	38.98	39.13	2,045	38.64
11/13/2025	39.34	39.43	39.12	39.12	4,663	38.63
11/12/2025	39.20	39.43	39.12	39.35	8,577	38.86
11/11/2025	39.06	39.27	38.90	39.21	12,073	38.72
11/10/2025	38.70	39.00	38.54	38.91	16,917	38.42
11/07/2025	38.24	38.52	38.08	38.51	13,920	38.03
11/06/2025	38.64	38.67	38.38	38.40	7,760	37.92
11/05/2025	38.67	38.84	38.48	38.71	8,393	38.23
11/04/2025	38.09	38.53	38.09	38.52	7,689	38.04
11/03/2025	38.32	38.52	38.13	38.51	11,507	38.03
10/31/2025	38.42	38.50	38.23	38.40	6,496	37.92
10/30/2025	38.93	38.98	38.64	38.64	3,828	38.15
10/29/2025	39.46	39.62	39.31	39.34	16,358	38.85
10/28/2025	39.65	39.65	39.41	39.41	6,069	38.92
10/27/2025	40.00	40.01	39.66	39.70	14,233	39.21
10/24/2025	39.70	39.81	39.63	39.74	6,181	39.25
10/23/2025	39.27	39.61	39.20	39.48	5,221	38.99
10/22/2025	38.94	39.39	38.94	39.16	9,000	38.67
10/21/2025	39.09	39.10	38.89	38.91	12,144	38.43
10/20/2025	39.12	39.35	39.12	39.29	12,011	38.79
10/17/2025	38.98	39.08	38.96	39.05	5,898	38.57
10/16/2025	38.88	39.00	38.72	38.84	4,494	38.36
10/15/2025	38.90	38.95	38.72	38.78	7,522	38.30
10/14/2025	38.04	38.55	38.00	38.52	7,403	38.03
10/13/2025	38.56	38.66	38.39	38.40	10,682	37.92
10/10/2025	38.86	39.01	38.23	38.26	24,561	37.78
10/09/2025	39.40	39.57	38.98	39.00	5,386	38.51
10/08/2025	39.56	39.56	39.21	39.33	8,847	38.84