Skip to main content

Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

35.63 -0.12 (-0.34%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 38.84 39.28 38.84 39.28 52,643 +0.31(+0.79%)
Apr 27, 2023 38.84 39.02 38.63 38.97 22,077 +0.16(+0.42%)
Apr 26, 2023 38.88 39.03 38.70 38.80 43,667 -0.08(-0.20%)
Apr 25, 2023 39.38 39.38 38.80 38.88 67,708 -0.89(-2.23%)
Apr 24, 2023 39.62 39.89 39.62 39.77 75,731 +0.16(+0.41%)
Apr 21, 2023 39.84 39.84 39.53 39.60 61,129 -0.37(-0.92%)
Apr 20, 2023 40.04 40.13 39.89 39.97 21,455 -0.24(-0.60%)
Apr 19, 2023 40.39 40.48 40.11 40.21 21,780 -0.41(-1.02%)
Apr 18, 2023 40.64 40.72 40.50 40.63 39,058 +0.16(+0.41%)
Apr 17, 2023 40.27 40.48 40.20 40.46 25,551 +0.28(+0.70%)
Apr 14, 2023 40.15 40.50 40.01 40.18 19,725 +0.09(+0.22%)
Apr 13, 2023 39.99 40.26 39.75 40.10 28,826 +0.19(+0.48%)
Apr 12, 2023 40.08 40.15 39.84 39.90 24,673 +0.17(+0.44%)
Apr 11, 2023 39.34 39.89 39.34 39.73 21,659 +0.48(+1.23%)
Apr 10, 2023 38.61 39.30 38.61 39.25 21,937 +0.53(+1.37%)
Apr 06, 2023 39.01 39.01 38.65 38.72 31,718 -0.41(-1.04%)
Apr 05, 2023 39.84 39.84 38.88 39.12 19,844 -0.87(-2.17%)
Apr 04, 2023 40.77 40.77 39.83 39.99 55,110 -0.82(-2.01%)
Apr 03, 2023 40.67 40.94 40.59 40.81 14,331 +0.21(+0.52%)
Mar 31, 2023 40.33 40.60 40.33 40.60 34,681 +0.48(+1.21%)
Mar 30, 2023 40.27 40.33 40.00 40.11 23,023 +0.25(+0.63%)
Mar 29, 2023 39.69 39.92 39.69 39.86 13,081 +0.46(+1.18%)
Mar 28, 2023 39.19 39.59 39.19 39.40 42,774 +0.20(+0.52%)
Mar 27, 2023 39.12 39.35 38.89 39.20 37,681 +0.37(+0.94%)
Mar 24, 2023 38.83 38.84 38.29 38.83 131,701 -0.14(-0.37%)
Mar 23, 2023 39.43 39.87 38.85 38.98 31,612 -0.39(-0.98%)
Mar 22, 2023 39.84 39.96 39.36 39.36 36,447 -0.43(-1.09%)
Mar 21, 2023 39.57 39.86 39.51 39.80 19,823 +0.76(+1.95%)
Mar 20, 2023 38.47 39.15 38.47 39.03 33,829 +0.63(+1.63%)
Mar 17, 2023 38.73 38.73 38.26 38.41 75,739 -0.45(-1.17%)
Mar 16, 2023 38.58 38.98 38.46 38.86 36,359 +0.06(+0.15%)
Mar 15, 2023 39.15 39.23 38.29 38.80 50,991 -1.24(-3.09%)
Mar 14, 2023 40.06 40.38 39.76 40.04 39,104 +0.52(+1.32%)
Mar 13, 2023 39.44 39.84 39.02 39.52 115,600 -0.34(-0.85%)
Mar 10, 2023 40.88 40.88 39.76 39.85 40,087 -1.20(-2.91%)
Mar 09, 2023 41.77 42.01 41.00 41.05 47,083 -0.78(-1.87%)
Mar 08, 2023 41.60 41.87 41.55 41.83 15,121 +0.32(+0.76%)
Mar 07, 2023 42.09 42.09 41.47 41.52 43,452 -0.74(-1.76%)
Mar 06, 2023 42.66 42.66 42.20 42.26 64,623 -0.30(-0.70%)
Mar 03, 2023 42.19 42.63 42.07 42.56 76,412 +0.38(+0.89%)
Mar 02, 2023 41.57 42.23 41.45 42.18 35,635 +0.42(+1.02%)
Mar 01, 2023 41.58 41.91 41.58 41.76 15,242 +0.17(+0.42%)
Feb 28, 2023 41.78 41.83 41.48 41.58 51,920 -0.20(-0.49%)
Feb 27, 2023 41.94 42.02 41.68 41.78 30,013 +0.29(+0.70%)
Feb 24, 2023 41.46 41.53 41.23 41.49 27,586 -0.40(-0.96%)
Feb 23, 2023 41.95 42.23 41.52 41.90 111,963 +0.13(+0.31%)
Feb 22, 2023 41.49 41.85 41.49 41.77 28,906 +0.34(+0.82%)
Feb 21, 2023 41.70 41.80 41.43 41.43 27,481 -0.44(-1.06%)
Feb 17, 2023 41.68 42.01 41.61 41.87 60,437 +0.32(+0.77%)
Feb 16, 2023 41.14 41.88 41.14 41.55 62,063 +0.02(+0.05%)
Feb 15, 2023 41.32 41.58 41.19 41.53 34,273 -0.01(-0.02%)
Feb 14, 2023 41.66 41.73 41.22 41.54 35,959 -0.25(-0.60%)
Feb 13, 2023 42.06 42.06 41.71 41.79 41,428 -0.25(-0.60%)
Feb 10, 2023 41.35 42.09 41.35 42.05 106,877 +0.62(+1.51%)
Feb 09, 2023 41.81 41.89 41.34 41.42 58,654 -0.02(-0.06%)
Feb 08, 2023 41.50 41.68 41.44 41.45 39,069 -0.14(-0.32%)
Feb 07, 2023 41.49 41.68 41.22 41.58 37,961 -0.13(-0.31%)
Feb 06, 2023 41.50 41.76 41.49 41.71 36,712 -0.11(-0.27%)
Feb 03, 2023 41.75 42.12 41.68 41.82 89,739 -0.29(-0.69%)
Feb 02, 2023 42.95 42.95 41.81 42.11 103,210 -0.90(-2.09%)
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.