iShares MSCI Agriculture Producers ETF (VEGI)

Last Price45.19

Change-0.89 (-1.93%)

NYSE · Last Trade: Apr 16th, 1:50 AM EDT

Historical Prices For iShares MSCI Agriculture Producers ETF (VEGI)

Date Range:

2026-01-16 - 2026-04-16

Date	Open	High	Low	Close	Volume	Adjusted Close
4/15/2026	46.10	46.10	45.04	45.19	99,757	45.19
4/14/2026	46.42	46.42	45.81	46.08	42,766	46.08
4/13/2026	46.41	46.66	46.26	46.45	50,118	46.45
4/10/2026	46.77	46.77	46.24	46.35	80,663	46.35
4/09/2026	46.64	46.97	46.54	46.69	142,803	46.69
4/08/2026	46.07	46.83	45.60	46.82	57,031	46.82
4/07/2026	45.90	46.07	45.70	45.91	73,138	45.91
4/06/2026	45.89	45.92	45.56	45.92	74,307	45.92
4/02/2026	45.34	45.90	45.23	45.88	44,787	45.88
4/01/2026	45.50	45.80	45.20	45.61	113,341	45.61
3/31/2026	45.10	45.33	44.74	45.24	357,870	45.24
3/30/2026	45.32	45.37	44.76	44.82	119,644	44.82
3/27/2026	44.99	45.32	44.67	44.75	54,247	44.75
3/26/2026	44.93	45.39	44.93	44.98	71,112	44.98
3/25/2026	45.10	45.17	44.88	45.17	72,249	45.17
3/24/2026	43.93	45.00	43.75	44.92	698,552	44.92
3/23/2026	43.83	44.16	43.62	44.01	117,535	44.01
3/20/2026	44.47	44.55	43.43	43.63	122,796	43.63
3/19/2026	44.73	44.85	44.30	44.54	390,827	44.54
3/18/2026	45.55	45.55	45.03	45.13	720,574	45.13
3/17/2026	45.45	45.71	45.32	45.55	33,899	45.55
3/16/2026	45.76	45.76	45.11	45.15	89,733	45.15
3/13/2026	46.32	46.32	45.44	45.62	65,861	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