iShares MSCI Agriculture Producers ETF (VEGI)
NYSEARCA: VEGI · Real-Time Price · USD
39.21
-0.14 (-0.34%)
At close: Dec 5, 2025, 4:00 PM EST
39.21
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
VEGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.66 | 39.66 | 39.14 | 39.21 | 39.21 | -0.34% | 17,194 |
| Dec 4, 2025 | 39.35 | 39.42 | 39.19 | 39.34 | 39.34 | -0.13% | 4,104 |
| Dec 3, 2025 | 39.02 | 39.41 | 39.02 | 39.39 | 39.39 | 0.92% | 4,341 |
| Dec 2, 2025 | 39.01 | 39.10 | 38.90 | 39.03 | 39.03 | -0.38% | 8,651 |
| Dec 1, 2025 | 38.85 | 39.33 | 38.85 | 39.18 | 39.18 | 0.33% | 4,013 |
| Nov 28, 2025 | 38.95 | 39.15 | 38.95 | 39.05 | 39.05 | 0.27% | 4,923 |
| Nov 26, 2025 | 39.12 | 39.18 | 38.92 | 38.95 | 38.95 | -1.25% | 11,657 |
| Nov 25, 2025 | 38.88 | 39.49 | 38.88 | 39.44 | 39.44 | 1.43% | 26,871 |
| Nov 24, 2025 | 38.90 | 38.94 | 38.73 | 38.88 | 38.88 | -0.06% | 8,992 |
| Nov 21, 2025 | 38.36 | 39.03 | 38.36 | 38.90 | 38.90 | 1.73% | 8,974 |
| Nov 20, 2025 | 38.67 | 38.78 | 38.24 | 38.24 | 38.24 | -0.77% | 6,555 |
| Nov 19, 2025 | 38.79 | 38.81 | 38.38 | 38.54 | 38.54 | -0.67% | 5,281 |
| Nov 18, 2025 | 38.62 | 38.89 | 38.59 | 38.80 | 38.80 | 0.36% | 13,432 |
| Nov 17, 2025 | 39.00 | 39.00 | 38.65 | 38.66 | 38.66 | -1.20% | 7,275 |
| Nov 14, 2025 | 39.00 | 39.19 | 38.98 | 39.13 | 39.13 | 0.03% | 2,045 |
| Nov 13, 2025 | 39.34 | 39.43 | 39.12 | 39.12 | 39.12 | -0.58% | 4,663 |
| Nov 12, 2025 | 39.20 | 39.43 | 39.12 | 39.35 | 39.35 | 0.35% | 8,577 |
| Nov 11, 2025 | 39.06 | 39.27 | 38.90 | 39.21 | 39.21 | 0.77% | 12,076 |
| Nov 10, 2025 | 38.70 | 39.00 | 38.54 | 38.91 | 38.91 | 1.04% | 16,918 |
| Nov 7, 2025 | 38.24 | 38.52 | 38.08 | 38.51 | 38.51 | 0.28% | 13,920 |
| Nov 6, 2025 | 38.64 | 38.68 | 38.38 | 38.40 | 38.40 | -0.80% | 7,760 |
| Nov 5, 2025 | 38.67 | 38.84 | 38.48 | 38.71 | 38.71 | 0.48% | 8,404 |
| Nov 4, 2025 | 38.09 | 38.53 | 38.09 | 38.53 | 38.52 | 0.03% | 7,689 |
| Nov 3, 2025 | 38.32 | 38.52 | 38.13 | 38.51 | 38.51 | 0.29% | 11,507 |
| Oct 31, 2025 | 38.42 | 38.50 | 38.23 | 38.40 | 38.40 | -0.61% | 6,496 |
| Oct 30, 2025 | 38.93 | 38.98 | 38.64 | 38.64 | 38.64 | -1.80% | 3,828 |
| Oct 29, 2025 | 39.46 | 39.62 | 39.32 | 39.34 | 39.34 | -0.17% | 16,358 |
| Oct 28, 2025 | 39.65 | 39.65 | 39.41 | 39.41 | 39.41 | -0.74% | 6,070 |
| Oct 27, 2025 | 40.00 | 40.01 | 39.66 | 39.71 | 39.71 | -0.10% | 14,238 |
| Oct 24, 2025 | 39.70 | 39.81 | 39.63 | 39.74 | 39.74 | 0.67% | 6,181 |
| Oct 23, 2025 | 39.27 | 39.61 | 39.20 | 39.48 | 39.48 | 0.82% | 5,221 |
| Oct 22, 2025 | 38.94 | 39.39 | 38.94 | 39.16 | 39.16 | 0.63% | 9,000 |
| Oct 21, 2025 | 39.09 | 39.11 | 38.89 | 38.91 | 38.91 | -0.95% | 12,144 |
| Oct 20, 2025 | 39.12 | 39.35 | 39.12 | 39.29 | 39.29 | 0.59% | 12,011 |
| Oct 17, 2025 | 38.99 | 39.08 | 38.96 | 39.06 | 39.06 | 0.54% | 5,898 |
| Oct 16, 2025 | 38.88 | 39.00 | 38.72 | 38.85 | 38.85 | 0.16% | 4,494 |
| Oct 15, 2025 | 38.90 | 38.95 | 38.72 | 38.78 | 38.78 | 0.70% | 7,522 |
| Oct 14, 2025 | 38.04 | 38.55 | 38.00 | 38.52 | 38.52 | 0.31% | 7,403 |
| Oct 13, 2025 | 38.56 | 38.66 | 38.39 | 38.40 | 38.40 | 0.35% | 10,682 |
| Oct 10, 2025 | 38.86 | 39.01 | 38.23 | 38.26 | 38.26 | -1.89% | 24,561 |
| Oct 9, 2025 | 39.40 | 39.57 | 38.99 | 39.00 | 39.00 | -0.85% | 5,386 |
| Oct 8, 2025 | 39.56 | 39.56 | 39.21 | 39.33 | 39.33 | -0.43% | 8,847 |
| Oct 7, 2025 | 39.52 | 39.61 | 39.44 | 39.50 | 39.50 | 0.36% | 5,690 |
| Oct 6, 2025 | 39.39 | 39.52 | 39.34 | 39.36 | 39.36 | -0.15% | 84,476 |
| Oct 3, 2025 | 39.41 | 39.45 | 39.37 | 39.42 | 39.42 | 0.46% | 6,591 |
| Oct 2, 2025 | 38.79 | 39.24 | 38.79 | 39.24 | 39.24 | 1.40% | 7,183 |
| Oct 1, 2025 | 39.11 | 39.32 | 38.70 | 38.70 | 38.70 | -1.36% | 11,526 |
| Sep 30, 2025 | 39.39 | 39.39 | 39.15 | 39.23 | 39.23 | -0.46% | 2,463 |
| Sep 29, 2025 | 39.62 | 39.62 | 39.39 | 39.42 | 39.41 | -0.03% | 18,246 |
| Sep 26, 2025 | 39.29 | 39.47 | 39.29 | 39.43 | 39.43 | 0.45% | 5,208 |
| Sep 25, 2025 | 39.53 | 39.84 | 39.21 | 39.25 | 39.25 | -1.02% | 6,023 |
| Sep 24, 2025 | 39.55 | 39.89 | 39.55 | 39.65 | 39.65 | 0.12% | 4,275 |
| Sep 23, 2025 | 39.49 | 39.88 | 39.49 | 39.61 | 39.61 | 0.37% | 8,264 |
| Sep 22, 2025 | 39.62 | 39.62 | 39.35 | 39.46 | 39.46 | -0.77% | 9,420 |
| Sep 19, 2025 | 39.95 | 39.95 | 39.74 | 39.77 | 39.76 | -0.51% | 2,866 |
| Sep 18, 2025 | 39.80 | 40.03 | 39.80 | 39.97 | 39.97 | 0.38% | 7,077 |
| Sep 17, 2025 | 39.95 | 40.12 | 39.72 | 39.82 | 39.82 | -0.28% | 4,053 |
| Sep 16, 2025 | 39.72 | 39.97 | 39.71 | 39.93 | 39.93 | 0.22% | 4,833 |
| Sep 15, 2025 | 40.25 | 40.25 | 39.81 | 39.85 | 39.85 | -0.85% | 25,190 |
| Sep 12, 2025 | 40.10 | 40.21 | 39.95 | 40.19 | 40.19 | -0.50% | 27,252 |
| 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 | -0.19% | 9,542 |
| Sep 9, 2025 | 40.18 | 40.18 | 39.89 | 39.98 | 39.98 | -0.78% | 4,888 |
| Sep 8, 2025 | 40.07 | 40.30 | 40.00 | 40.30 | 40.30 | 0.81% | 5,059 |
| Sep 5, 2025 | 39.95 | 40.25 | 39.78 | 39.98 | 39.98 | 0.14% | 15,665 |
| Sep 4, 2025 | 39.71 | 39.92 | 39.64 | 39.92 | 39.92 | 0.13% | 14,059 |
| Sep 3, 2025 | 40.18 | 40.18 | 39.80 | 39.87 | 39.87 | -0.46% | 59,844 |
| Sep 2, 2025 | 39.90 | 40.28 | 39.90 | 40.06 | 40.06 | -0.76% | 9,019 |
| Aug 29, 2025 | 40.53 | 40.68 | 40.27 | 40.36 | 40.36 | -0.83% | 10,967 |
| Aug 28, 2025 | 40.61 | 40.70 | 40.47 | 40.70 | 40.70 | -0.20% | 3,522 |
| Aug 27, 2025 | 40.35 | 40.83 | 40.35 | 40.78 | 40.78 | 0.38% | 8,989 |
| Aug 26, 2025 | 40.70 | 40.70 | 40.38 | 40.63 | 40.62 | -0.21% | 3,147 |
| Aug 25, 2025 | 40.76 | 40.94 | 40.71 | 40.71 | 40.71 | -0.34% | 22,119 |
| Aug 22, 2025 | 40.38 | 40.92 | 40.38 | 40.85 | 40.85 | 1.59% | 6,761 |
| Aug 21, 2025 | 40.20 | 40.26 | 40.14 | 40.21 | 40.21 | -0.12% | 2,180 |
| 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 | 0.09% | 12,910 |
| Aug 18, 2025 | 39.90 | 40.03 | 39.86 | 40.00 | 40.00 | 0.19% | 3,465 |
| Aug 15, 2025 | 39.77 | 39.95 | 39.67 | 39.92 | 39.92 | 0.61% | 43,302 |
| Aug 14, 2025 | 39.66 | 39.73 | 39.38 | 39.68 | 39.68 | -2.28% | 8,290 |
| Aug 13, 2025 | 40.16 | 40.63 | 40.12 | 40.61 | 40.61 | 1.49% | 7,737 |
| Aug 12, 2025 | 40.08 | 40.32 | 40.01 | 40.01 | 40.01 | - | 4,112 |
| Aug 11, 2025 | 39.99 | 40.14 | 39.81 | 40.01 | 40.01 | 0.19% | 14,862 |
| Aug 8, 2025 | 40.00 | 40.14 | 39.93 | 39.93 | 39.93 | 0.15% | 8,355 |
| Aug 7, 2025 | 40.15 | 40.15 | 39.65 | 39.87 | 39.87 | -0.30% | 66,625 |
| Aug 6, 2025 | 40.23 | 40.29 | 39.99 | 39.99 | 39.99 | -0.67% | 154,597 |
| 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 | -1.79% | 6,480 |
| Jul 31, 2025 | 40.36 | 40.63 | 40.36 | 40.49 | 40.49 | 0.46% | 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% | 6,461 |
| Jul 28, 2025 | 40.94 | 40.94 | 40.56 | 40.63 | 40.63 | -0.88% | 7,942 |
| Jul 25, 2025 | 40.80 | 40.99 | 40.62 | 40.99 | 40.99 | 0.08% | 7,119 |
| Jul 24, 2025 | 41.14 | 41.14 | 40.91 | 40.96 | 40.96 | -0.80% | 31,196 |
| Jul 23, 2025 | 40.92 | 41.30 | 40.92 | 41.28 | 41.28 | 2.01% | 30,737 |
| Jul 22, 2025 | 39.94 | 40.56 | 39.94 | 40.47 | 40.47 | 1.33% | 6,607 |
| Jul 21, 2025 | 40.28 | 40.36 | 39.94 | 39.94 | 39.94 | -0.22% | 13,273 |
| Jul 18, 2025 | 40.10 | 40.22 | 39.91 | 40.03 | 40.03 | 0.08% | 8,497 |
| Jul 17, 2025 | 39.92 | 40.14 | 39.69 | 40.00 | 40.00 | -0.23% | 15,260 |