iShares MSCI Agriculture Producers ETF (VEGI)
NYSEARCA: VEGI · Real-Time Price · USD
44.78
+0.10 (0.22%)
Mar 6, 2026, 9:42 AM EST - Market open
VEGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 45.35 | 45.37 | 44.54 | 44.68 | 44.68 | -1.91% | 24,084 |
| Mar 4, 2026 | 45.83 | 45.83 | 45.35 | 45.55 | 45.55 | -0.22% | 18,972 |
| Mar 3, 2026 | 45.86 | 45.86 | 44.76 | 45.65 | 45.65 | -1.70% | 25,240 |
| Mar 2, 2026 | 46.33 | 46.57 | 46.26 | 46.44 | 46.44 | -0.30% | 26,443 |
| Feb 27, 2026 | 45.93 | 46.58 | 45.86 | 46.58 | 46.58 | 1.35% | 14,560 |
| Feb 26, 2026 | 46.03 | 46.12 | 45.62 | 45.96 | 45.96 | -0.24% | 15,122 |
| Feb 25, 2026 | 46.95 | 46.95 | 45.88 | 46.07 | 46.07 | -1.64% | 64,118 |
| Feb 24, 2026 | 46.59 | 46.84 | 46.41 | 46.84 | 46.84 | 0.71% | 16,979 |
| Feb 23, 2026 | 46.61 | 47.21 | 46.39 | 46.51 | 46.51 | -1.38% | 19,997 |
| Feb 20, 2026 | 47.17 | 47.22 | 46.60 | 47.16 | 47.16 | 0.26% | 28,791 |
| Feb 19, 2026 | 46.27 | 47.27 | 46.15 | 47.04 | 47.04 | 3.41% | 43,419 |
| Feb 18, 2026 | 45.80 | 45.80 | 45.38 | 45.49 | 45.49 | -0.33% | 47,487 |
| Feb 17, 2026 | 45.47 | 45.73 | 45.22 | 45.64 | 45.64 | -0.46% | 24,518 |
| Feb 13, 2026 | 45.58 | 46.09 | 45.50 | 45.85 | 45.85 | 0.57% | 34,390 |
| Feb 12, 2026 | 46.33 | 46.51 | 45.53 | 45.59 | 45.59 | -0.96% | 42,958 |
| Feb 11, 2026 | 45.33 | 46.03 | 45.25 | 46.03 | 46.03 | 1.84% | 20,464 |
| Feb 10, 2026 | 44.84 | 45.20 | 44.84 | 45.20 | 45.20 | 0.85% | 16,500 |
| Feb 9, 2026 | 44.31 | 44.87 | 44.22 | 44.82 | 44.82 | 0.99% | 18,639 |
| Feb 6, 2026 | 43.86 | 44.38 | 43.79 | 44.38 | 44.38 | 2.09% | 24,225 |
| Feb 5, 2026 | 43.84 | 44.01 | 43.47 | 43.47 | 43.47 | -1.67% | 19,996 |
| Feb 4, 2026 | 43.14 | 44.23 | 43.14 | 44.21 | 44.21 | 1.91% | 35,958 |
| Feb 3, 2026 | 42.67 | 43.39 | 42.54 | 43.38 | 43.38 | 1.57% | 15,511 |
| Feb 2, 2026 | 42.40 | 42.75 | 42.24 | 42.71 | 42.71 | 0.35% | 21,244 |
| Jan 30, 2026 | 42.55 | 42.67 | 42.17 | 42.56 | 42.56 | -0.65% | 20,479 |
| Jan 29, 2026 | 42.87 | 43.17 | 42.49 | 42.84 | 42.84 | 0.65% | 44,169 |
| Jan 28, 2026 | 42.59 | 42.72 | 42.44 | 42.56 | 42.56 | -0.05% | 31,723 |
| Jan 27, 2026 | 42.31 | 42.61 | 42.22 | 42.58 | 42.58 | 0.88% | 16,137 |
| Jan 26, 2026 | 42.31 | 42.31 | 42.12 | 42.21 | 42.21 | 0.57% | 21,298 |
| Jan 23, 2026 | 41.88 | 41.97 | 41.72 | 41.97 | 41.97 | 0.07% | 11,039 |
| Jan 22, 2026 | 42.13 | 42.35 | 41.94 | 41.94 | 41.94 | -0.10% | 13,874 |
| Jan 21, 2026 | 41.29 | 41.99 | 41.18 | 41.98 | 41.98 | 1.99% | 24,445 |
| Jan 20, 2026 | 41.16 | 41.26 | 40.90 | 41.16 | 41.16 | -0.51% | 24,652 |
| Jan 16, 2026 | 41.60 | 41.60 | 41.21 | 41.37 | 41.37 | -0.62% | 28,654 |
| Jan 15, 2026 | 41.35 | 41.65 | 41.20 | 41.63 | 41.63 | 1.40% | 29,757 |
| Jan 14, 2026 | 40.42 | 41.21 | 40.42 | 41.06 | 41.06 | 1.78% | 24,976 |
| Jan 13, 2026 | 39.98 | 40.35 | 39.97 | 40.34 | 40.34 | 0.80% | 24,863 |
| Jan 12, 2026 | 39.87 | 40.25 | 39.79 | 40.02 | 40.02 | 0.40% | 16,004 |
| Jan 9, 2026 | 40.05 | 40.21 | 39.82 | 39.86 | 39.86 | -0.42% | 19,731 |
| Jan 8, 2026 | 38.95 | 40.25 | 38.78 | 40.03 | 40.03 | 2.51% | 28,111 |
| Jan 7, 2026 | 39.58 | 39.59 | 38.91 | 39.05 | 39.05 | -1.46% | 15,111 |
| Jan 6, 2026 | 39.01 | 39.67 | 39.01 | 39.63 | 39.63 | 1.12% | 21,879 |
| Jan 5, 2026 | 39.01 | 39.29 | 38.75 | 39.19 | 39.19 | 0.43% | 56,339 |
| Jan 2, 2026 | 38.70 | 39.13 | 38.55 | 39.02 | 39.02 | 1.17% | 10,955 |
| Dec 31, 2025 | 38.78 | 38.80 | 38.57 | 38.57 | 38.57 | -0.54% | 9,405 |
| Dec 30, 2025 | 38.81 | 38.84 | 38.70 | 38.78 | 38.78 | - | 8,384 |
| Dec 29, 2025 | 38.79 | 38.89 | 38.69 | 38.78 | 38.78 | -0.12% | 34,217 |
| Dec 26, 2025 | 38.86 | 39.00 | 38.70 | 38.83 | 38.83 | 0.04% | 33,835 |
| Dec 24, 2025 | 38.77 | 38.81 | 38.71 | 38.81 | 38.81 | 0.13% | 3,648 |
| Dec 23, 2025 | 38.76 | 38.83 | 38.64 | 38.76 | 38.76 | 0.07% | 15,318 |
| Dec 22, 2025 | 38.75 | 38.84 | 38.63 | 38.73 | 38.73 | 0.19% | 8,721 |
| Dec 19, 2025 | 38.98 | 38.98 | 38.66 | 38.66 | 38.66 | -0.67% | 11,610 |
| Dec 18, 2025 | 39.20 | 39.27 | 38.78 | 38.92 | 38.92 | -0.51% | 7,171 |
| Dec 17, 2025 | 39.10 | 39.31 | 39.07 | 39.12 | 39.12 | 0.26% | 7,628 |
| Dec 16, 2025 | 39.16 | 39.16 | 38.98 | 39.02 | 39.02 | -1.89% | 6,400 |
| Dec 15, 2025 | 39.69 | 39.77 | 39.57 | 39.77 | 39.27 | 0.18% | 4,849 |
| Dec 12, 2025 | 39.57 | 39.78 | 39.57 | 39.70 | 39.20 | 0.84% | 11,850 |
| Dec 11, 2025 | 38.91 | 39.64 | 38.91 | 39.37 | 38.88 | 1.26% | 16,861 |
| Dec 10, 2025 | 38.56 | 38.95 | 38.56 | 38.88 | 38.40 | 0.70% | 3,763 |
| Dec 9, 2025 | 38.65 | 38.78 | 38.55 | 38.61 | 38.13 | -0.31% | 11,071 |
| Dec 8, 2025 | 39.04 | 39.10 | 38.71 | 38.73 | 38.25 | -1.21% | 6,810 |
| Dec 5, 2025 | 39.66 | 39.66 | 39.14 | 39.21 | 38.72 | -0.34% | 17,194 |
| Dec 4, 2025 | 39.35 | 39.42 | 39.19 | 39.34 | 38.85 | -0.13% | 4,104 |
| Dec 3, 2025 | 39.02 | 39.41 | 39.02 | 39.39 | 38.90 | 0.92% | 4,345 |
| Dec 2, 2025 | 39.01 | 39.10 | 38.90 | 39.03 | 38.54 | -0.38% | 8,651 |
| Dec 1, 2025 | 38.85 | 39.33 | 38.85 | 39.18 | 38.69 | 0.33% | 4,013 |
| Nov 28, 2025 | 38.95 | 39.15 | 38.95 | 39.05 | 38.56 | 0.27% | 4,928 |
| Nov 26, 2025 | 39.12 | 39.18 | 38.92 | 38.95 | 38.46 | -1.25% | 11,657 |
| Nov 25, 2025 | 38.88 | 39.49 | 38.88 | 39.44 | 38.94 | 1.43% | 26,871 |
| Nov 24, 2025 | 38.90 | 38.94 | 38.73 | 38.88 | 38.40 | -0.06% | 8,992 |
| Nov 21, 2025 | 38.36 | 39.03 | 38.36 | 38.90 | 38.42 | 1.73% | 8,974 |
| Nov 20, 2025 | 38.67 | 38.78 | 38.24 | 38.24 | 37.76 | -0.77% | 6,555 |
| Nov 19, 2025 | 38.79 | 38.81 | 38.38 | 38.54 | 38.06 | -0.67% | 5,281 |
| Nov 18, 2025 | 38.62 | 38.89 | 38.59 | 38.80 | 38.32 | 0.36% | 13,432 |
| Nov 17, 2025 | 39.00 | 39.00 | 38.65 | 38.66 | 38.18 | -1.20% | 7,275 |
| Nov 14, 2025 | 39.00 | 39.19 | 38.98 | 39.13 | 38.64 | 0.03% | 2,045 |
| Nov 13, 2025 | 39.34 | 39.43 | 39.12 | 39.12 | 38.63 | -0.58% | 4,663 |
| Nov 12, 2025 | 39.20 | 39.43 | 39.12 | 39.35 | 38.86 | 0.35% | 8,577 |
| Nov 11, 2025 | 39.06 | 39.27 | 38.90 | 39.21 | 38.72 | 0.77% | 12,076 |
| Nov 10, 2025 | 38.70 | 39.00 | 38.54 | 38.91 | 38.42 | 1.04% | 16,918 |
| Nov 7, 2025 | 38.24 | 38.52 | 38.08 | 38.51 | 38.03 | 0.28% | 13,920 |
| Nov 6, 2025 | 38.64 | 38.68 | 38.38 | 38.40 | 37.92 | -0.80% | 7,760 |
| Nov 5, 2025 | 38.67 | 38.84 | 38.48 | 38.71 | 38.23 | 0.48% | 8,404 |
| Nov 4, 2025 | 38.09 | 38.53 | 38.09 | 38.53 | 38.04 | 0.03% | 7,689 |
| Nov 3, 2025 | 38.32 | 38.52 | 38.13 | 38.51 | 38.03 | 0.29% | 11,507 |
| Oct 31, 2025 | 38.42 | 38.50 | 38.23 | 38.40 | 37.92 | -0.61% | 6,496 |
| Oct 30, 2025 | 38.93 | 38.98 | 38.64 | 38.64 | 38.15 | -1.80% | 3,828 |
| Oct 29, 2025 | 39.46 | 39.62 | 39.32 | 39.34 | 38.85 | -0.17% | 16,358 |
| Oct 28, 2025 | 39.65 | 39.65 | 39.41 | 39.41 | 38.92 | -0.74% | 6,070 |
| Oct 27, 2025 | 40.00 | 40.01 | 39.66 | 39.71 | 39.21 | -0.10% | 14,238 |
| Oct 24, 2025 | 39.70 | 39.81 | 39.63 | 39.74 | 39.25 | 0.67% | 6,181 |
| Oct 23, 2025 | 39.27 | 39.61 | 39.20 | 39.48 | 38.99 | 0.82% | 5,221 |
| Oct 22, 2025 | 38.94 | 39.39 | 38.94 | 39.16 | 38.67 | 0.63% | 9,000 |
| Oct 21, 2025 | 39.09 | 39.11 | 38.89 | 38.91 | 38.43 | -0.95% | 12,144 |
| Oct 20, 2025 | 39.12 | 39.35 | 39.12 | 39.29 | 38.79 | 0.59% | 12,011 |
| Oct 17, 2025 | 38.99 | 39.08 | 38.96 | 39.06 | 38.57 | 0.54% | 5,898 |
| Oct 16, 2025 | 38.88 | 39.00 | 38.72 | 38.85 | 38.36 | 0.16% | 4,494 |
| Oct 15, 2025 | 38.90 | 38.95 | 38.72 | 38.78 | 38.30 | 0.70% | 7,522 |
| Oct 14, 2025 | 38.04 | 38.55 | 38.00 | 38.52 | 38.03 | 0.31% | 7,403 |
| Oct 13, 2025 | 38.56 | 38.66 | 38.39 | 38.40 | 37.92 | 0.35% | 10,682 |
| Oct 10, 2025 | 38.86 | 39.01 | 38.23 | 38.26 | 37.78 | -1.89% | 24,561 |