iShares MSCI Agriculture Producers ETF (VEGI)

Last Price45.62

Change-0.63 (-1.36%)

NYSE · Last Trade: Mar 14th, 11:31 AM EDT

Historical Prices For iShares MSCI Agriculture Producers ETF (VEGI)

Date Range:

2025-12-14 - 2026-03-14

Date	Open	High	Low	Close	Volume	Adjusted Close
3/13/2026	46.32	46.32	45.44	45.62	65,852	45.62
3/12/2026	46.01	46.47	45.77	46.25	152,498	46.25
3/11/2026	45.15	45.73	45.00	45.73	28,865	45.73
3/10/2026	45.48	45.59	44.96	45.04	33,579	45.04
3/09/2026	44.99	45.44	44.55	45.44	29,784	45.44
3/06/2026	44.65	45.10	44.52	45.01	39,799	45.01
3/05/2026	45.35	45.37	44.54	44.68	24,084	44.68
3/04/2026	45.83	45.83	45.34	45.55	18,972	45.55
3/03/2026	45.86	45.86	44.76	45.65	25,241	45.65
3/02/2026	46.33	46.57	46.26	46.44	26,544	46.44
2/27/2026	45.93	46.58	45.86	46.58	14,561	46.58
2/26/2026	46.03	46.12	45.62	45.96	15,127	45.96
2/25/2026	46.95	46.95	45.88	46.07	64,118	46.07
2/24/2026	46.59	46.84	46.41	46.84	16,979	46.84
2/23/2026	46.61	47.21	46.39	46.51	20,100	46.51
2/20/2026	47.17	47.22	46.60	47.16	28,838	47.16
2/19/2026	46.27	47.27	46.15	47.04	43,419	47.04
2/18/2026	45.80	45.80	45.38	45.49	47,489	45.49
2/17/2026	45.47	45.73	45.22	45.64	24,518	45.64
2/13/2026	45.58	46.09	45.50	45.85	34,461	45.85
2/12/2026	46.33	46.51	45.53	45.59	42,973	45.59
2/11/2026	45.33	46.03	45.25	46.03	20,464	46.03
2/10/2026	44.84	45.20	44.84	45.20	16,501	45.20
2/09/2026	44.31	44.87	44.22	44.82	18,639	44.82
2/06/2026	43.86	44.38	43.79	44.38	24,225	44.38
2/05/2026	43.83	44.01	43.47	43.47	19,996	43.47
2/04/2026	43.14	44.23	43.14	44.21	35,958	44.21
2/03/2026	42.67	43.39	42.54	43.38	15,511	43.38
2/02/2026	42.40	42.75	42.24	42.71	21,244	42.71
1/30/2026	42.55	42.67	42.17	42.56	20,480	42.56
1/29/2026	42.87	43.17	42.49	42.84	44,169	42.84
1/28/2026	42.59	42.72	42.44	42.56	31,723	42.56
1/27/2026	42.31	42.61	42.22	42.58	16,148	42.58
1/26/2026	42.31	42.31	42.12	42.21	21,319	42.21
1/23/2026	41.88	41.97	41.72	41.97	11,484	41.97
1/22/2026	42.13	42.35	41.94	41.94	13,876	41.94
1/21/2026	41.29	41.99	41.18	41.98	24,467	41.98
1/20/2026	41.16	41.26	40.90	41.16	24,652	41.16
1/16/2026	41.60	41.60	41.21	41.37	28,655	41.37
1/15/2026	41.35	41.65	41.20	41.63	29,757	41.63
1/14/2026	40.42	41.21	40.42	41.06	24,976	41.06
1/13/2026	39.98	40.35	39.97	40.34	24,863	40.34
1/12/2026	39.87	40.25	39.79	40.02	16,004	40.02
1/09/2026	40.05	40.21	39.82	39.86	19,731	39.86
1/08/2026	38.95	40.25	38.78	40.03	28,116	40.03
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