Skip to main content

Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

35.79 -0.04 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 37.47 37.48 36.64 36.69 16,129 -0.90(-2.38%)
Nov 29, 2021 38.13 38.13 37.58 37.59 8,593 -0.26(-0.69%)
Nov 26, 2021 38.09 38.09 37.62 37.85 6,307 -1.00(-2.58%)
Nov 24, 2021 38.49 38.94 38.49 38.85 9,341 +0.27(+0.70%)
Nov 23, 2021 38.52 38.58 38.37 38.58 10,737 -0.05(-0.13%)
Nov 22, 2021 38.46 38.92 38.41 38.63 10,213 +0.15(+0.39%)
Nov 19, 2021 38.94 38.97 38.48 38.48 16,084 -0.56(-1.42%)
Nov 18, 2021 39.12 39.04 39.04 39.04 8,915 +0.10(+0.26%)
Nov 17, 2021 39.25 39.25 38.82 38.94 13,476 -0.32(-0.81%)
Nov 16, 2021 39.34 39.49 39.23 39.25 14,418 -0.15(-0.39%)
Nov 15, 2021 39.40 39.44 39.34 39.41 11,276 +0.13(+0.32%)
Nov 12, 2021 39.17 39.28 39.06 39.28 9,129 +0.30(+0.77%)
Nov 11, 2021 38.80 39.08 38.80 38.98 5,920 +0.34(+0.89%)
Nov 10, 2021 38.89 38.64 10,768 -0.25(-0.64%)
Nov 09, 2021 39.08 39.08 38.74 38.89 6,945 -0.19(-0.48%)
Nov 08, 2021 39.29 39.29 39.00 39.07 24,964 +0.16(+0.42%)
Nov 05, 2021 38.94 39.02 38.85 38.91 12,736 +0.17(+0.43%)
Nov 04, 2021 38.62 38.86 38.62 38.74 7,882 +0.24(+0.63%)
Nov 03, 2021 38.13 38.50 38.06 38.50 5,696 +0.27(+0.71%)
Nov 02, 2021 38.73 38.73 38.11 38.23 9,364 -0.52(-1.34%)
Nov 01, 2021 38.36 38.92 38.16 38.75 10,576 +0.59(+1.56%)
Oct 29, 2021 38.34 38.34 38.16 38.16 6,694 -0.22(-0.58%)
Oct 28, 2021 37.98 38.41 37.98 38.38 6,737 +0.38(+1.00%)
Oct 27, 2021 38.34 38.42 38.00 38.00 4,762 -0.34(-0.88%)
Oct 26, 2021 38.81 38.34 38.34 27,052 -0.35(-0.92%)
Oct 25, 2021 38.42 38.78 38.38 38.69 10,111 +0.46(+1.20%)
Oct 22, 2021 38.45 38.46 38.17 38.24 4,246 +0.04(+0.10%)
Oct 21, 2021 38.41 38.41 38.12 38.20 5,016 -0.30(-0.78%)
Oct 20, 2021 38.39 38.59 38.30 38.50 13,016 +0.19(+0.48%)
Oct 19, 2021 38.07 38.40 37.96 38.31 11,283 +0.42(+1.10%)
Oct 18, 2021 37.78 38.00 37.78 37.90 11,900 +0.04(+0.12%)
Oct 15, 2021 37.97 38.06 37.85 37.85 173,578 +0.14(+0.38%)
Oct 14, 2021 37.46 37.77 37.29 37.71 13,668 +0.32(+0.86%)
Oct 13, 2021 37.32 37.52 37.17 37.39 6,204 +0.12(+0.31%)
Oct 12, 2021 37.41 37.51 37.27 37.27 5,025 -0.20(-0.52%)
Oct 11, 2021 37.70 37.97 37.46 37.47 11,247 -0.19(-0.51%)
Oct 08, 2021 37.62 37.81 37.62 37.66 6,888 +0.09(+0.23%)
Oct 07, 2021 37.36 37.82 37.36 37.57 6,510 +0.41(+1.11%)
Oct 06, 2021 36.83 37.16 36.76 37.16 12,024 -0.19(-0.50%)
Oct 05, 2021 37.23 37.51 37.01 37.35 6,426 +0.24(+0.66%)
Oct 04, 2021 37.31 37.31 36.98 37.11 4,673 -0.18(-0.48%)
Oct 01, 2021 36.91 37.45 36.78 37.29 10,796 +0.61(+1.67%)
Sep 30, 2021 37.37 37.54 36.73 36.67 4,933 -0.52(-1.39%)
Sep 29, 2021 37.29 37.32 37.17 37.19 4,213 -0.07(-0.18%)
Sep 28, 2021 37.48 37.57 37.23 37.26 10,474 -0.31(-0.83%)
Sep 27, 2021 37.18 37.65 37.18 37.57 17,562 +0.49(+1.32%)
Sep 24, 2021 37.04 37.18 37.03 37.08 5,431 -0.08(-0.20%)
Sep 23, 2021 36.62 37.29 36.62 37.15 9,352 +0.66(+1.81%)
Sep 22, 2021 36.36 36.83 36.36 36.49 15,142 +0.26(+0.73%)
Sep 21, 2021 36.46 36.52 36.02 36.23 10,831 +0.03(+0.08%)
Sep 20, 2021 36.35 36.35 35.80 36.20 23,740 -0.82(-2.21%)
Sep 17, 2021 37.48 37.48 36.86 37.02 99,440 -0.52(-1.39%)
Sep 16, 2021 37.42 37.73 37.41 37.54 5,723 -0.00(-0.01%)
Sep 15, 2021 36.99 37.62 36.99 37.55 15,446 +0.64(+1.73%)
Sep 14, 2021 37.41 37.41 36.84 36.91 5,043 -0.34(-0.91%)
Sep 13, 2021 37.35 37.47 37.01 37.25 8,431 +0.27(+0.74%)
Sep 10, 2021 37.33 37.43 36.97 36.97 7,967 -0.20(-0.53%)
Sep 09, 2021 37.32 37.32 37.09 37.17 5,761 -0.01(-0.03%)
Sep 08, 2021 37.40 37.40 36.80 37.18 19,984 -0.24(-0.65%)
Sep 07, 2021 37.89 37.89 37.38 37.43 10,797 -0.45(-1.19%)
Sep 03, 2021 37.72 38.09 37.72 37.88 7,245 +0.03(+0.07%)
Sep 02, 2021 37.62 37.91 37.62 37.85 5,665 +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.