Skip to main content

Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

35.77 +0.02 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 37.49 37.50 36.65 36.71 16,123 -0.90(-2.38%)
Nov 29, 2021 38.15 38.15 37.59 37.60 8,590 -0.26(-0.69%)
Nov 26, 2021 38.10 38.10 37.64 37.86 6,305 -1.00(-2.58%)
Nov 24, 2021 38.50 38.96 38.50 38.86 9,338 +0.27(+0.70%)
Nov 23, 2021 38.53 38.59 38.38 38.59 10,733 -0.05(-0.13%)
Nov 22, 2021 38.47 38.94 38.42 38.64 10,210 +0.15(+0.39%)
Nov 19, 2021 38.96 38.98 38.49 38.49 16,079 -0.56(-1.42%)
Nov 18, 2021 39.13 39.05 39.05 39.05 8,912 +0.10(+0.26%)
Nov 17, 2021 39.27 39.27 38.83 38.95 13,472 -0.32(-0.81%)
Nov 16, 2021 39.35 39.50 39.24 39.27 14,413 -0.15(-0.39%)
Nov 15, 2021 39.42 39.45 39.35 39.42 11,272 +0.13(+0.32%)
Nov 12, 2021 39.18 39.29 39.07 39.29 9,126 +0.30(+0.77%)
Nov 11, 2021 38.81 39.10 38.81 39.00 5,918 +0.35(+0.89%)
Nov 10, 2021 38.90 38.65 10,765 -0.25(-0.64%)
Nov 09, 2021 39.10 39.10 38.76 38.90 6,943 -0.19(-0.48%)
Nov 08, 2021 39.30 39.30 39.01 39.09 24,956 +0.16(+0.42%)
Nov 05, 2021 38.96 39.03 38.86 38.93 12,732 +0.17(+0.43%)
Nov 04, 2021 38.64 38.87 38.64 38.76 7,880 +0.24(+0.63%)
Nov 03, 2021 38.15 38.52 38.07 38.52 5,694 +0.27(+0.71%)
Nov 02, 2021 38.74 38.74 38.13 38.25 9,361 -0.52(-1.34%)
Nov 01, 2021 38.37 38.94 38.17 38.77 10,573 +0.59(+1.56%)
Oct 29, 2021 38.35 38.35 38.17 38.17 6,692 -0.22(-0.58%)
Oct 28, 2021 37.99 38.42 37.99 38.39 6,735 +0.38(+1.00%)
Oct 27, 2021 38.35 38.43 38.01 38.01 4,760 -0.34(-0.88%)
Oct 26, 2021 38.82 38.35 38.35 27,044 -0.35(-0.92%)
Oct 25, 2021 38.44 38.80 38.39 38.71 10,108 +0.46(+1.20%)
Oct 22, 2021 38.47 38.47 38.18 38.25 4,244 +0.04(+0.10%)
Oct 21, 2021 38.42 38.42 38.14 38.21 5,014 -0.30(-0.78%)
Oct 20, 2021 38.40 38.61 38.31 38.51 13,012 +0.19(+0.48%)
Oct 19, 2021 38.08 38.41 37.98 38.33 11,280 +0.42(+1.10%)
Oct 18, 2021 37.80 38.01 37.80 37.91 11,896 +0.04(+0.12%)
Oct 15, 2021 37.98 38.07 37.87 37.87 173,521 +0.14(+0.38%)
Oct 14, 2021 37.48 37.78 37.31 37.72 13,664 +0.32(+0.86%)
Oct 13, 2021 37.34 37.53 37.18 37.40 6,202 +0.12(+0.31%)
Oct 12, 2021 37.42 37.52 37.28 37.28 5,023 -0.20(-0.52%)
Oct 11, 2021 37.71 37.98 37.48 37.48 11,244 -0.19(-0.51%)
Oct 08, 2021 37.64 37.82 37.64 37.67 6,885 +0.09(+0.23%)
Oct 07, 2021 37.37 37.83 37.37 37.59 6,507 +0.41(+1.11%)
Oct 06, 2021 36.85 37.17 36.77 37.17 12,020 -0.19(-0.50%)
Oct 05, 2021 37.24 37.52 37.02 37.36 6,424 +0.25(+0.66%)
Oct 04, 2021 37.33 37.33 37.00 37.12 4,671 -0.18(-0.48%)
Oct 01, 2021 36.92 37.46 36.79 37.30 10,793 +0.61(+1.67%)
Sep 30, 2021 37.38 37.55 36.74 36.69 4,931 -0.52(-1.39%)
Sep 29, 2021 37.31 37.34 37.18 37.20 4,211 -0.07(-0.18%)
Sep 28, 2021 37.50 37.58 37.24 37.27 10,471 -0.31(-0.83%)
Sep 27, 2021 37.19 37.66 37.19 37.58 17,556 +0.49(+1.32%)
Sep 24, 2021 37.05 37.19 37.04 37.09 5,429 -0.08(-0.20%)
Sep 23, 2021 36.63 37.31 36.63 37.17 9,349 +0.66(+1.81%)
Sep 22, 2021 36.37 36.85 36.37 36.51 15,137 +0.26(+0.73%)
Sep 21, 2021 36.47 36.54 36.03 36.24 10,828 +0.03(+0.08%)
Sep 20, 2021 36.36 36.36 35.81 36.21 23,732 -0.82(-2.21%)
Sep 17, 2021 37.50 37.50 36.87 37.03 99,407 -0.52(-1.39%)
Sep 16, 2021 37.43 37.74 37.42 37.56 5,721 -0.00(-0.01%)
Sep 15, 2021 37.01 37.64 37.01 37.56 15,441 +0.64(+1.73%)
Sep 14, 2021 37.42 37.42 36.85 36.92 5,041 -0.34(-0.91%)
Sep 13, 2021 37.36 37.48 37.03 37.26 8,429 +0.27(+0.74%)
Sep 10, 2021 37.34 37.44 36.99 36.99 7,965 -0.20(-0.53%)
Sep 09, 2021 37.34 37.34 37.10 37.18 5,759 -0.01(-0.03%)
Sep 08, 2021 37.41 37.41 36.82 37.19 19,977 -0.24(-0.65%)
Sep 07, 2021 37.90 37.90 37.39 37.44 10,794 -0.45(-1.19%)
Sep 03, 2021 37.73 38.11 37.73 37.89 7,243 +0.03(+0.07%)
Sep 02, 2021 37.64 37.92 37.64 37.86 5,664 +0.38(+1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.