Skip to main content

Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

35.69 -0.06 (-0.16%)
Streaming Delayed Price Updated: 2:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 37.40 37.62 37.37 37.37 10,464 -0.14(-0.38%)
Aug 30, 2021 37.67 37.67 37.51 37.51 7,030 +0.02(+0.05%)
Aug 27, 2021 37.25 37.60 37.25 37.49 22,689 +0.39(+1.04%)
Aug 26, 2021 37.26 37.46 37.09 37.11 6,857 -0.21(-0.56%)
Aug 25, 2021 36.74 37.42 36.74 37.31 16,553 +0.53(+1.43%)
Aug 24, 2021 36.66 36.96 36.66 36.79 12,617 +0.40(+1.09%)
Aug 23, 2021 35.98 36.57 35.91 36.39 7,060 +0.54(+1.50%)
Aug 20, 2021 35.96 36.12 35.77 35.85 13,433 -0.08(-0.24%)
Aug 19, 2021 36.48 36.48 35.81 35.94 23,282 -1.11(-3.00%)
Aug 18, 2021 37.12 37.26 36.82 37.05 21,337 -0.20(-0.53%)
Aug 17, 2021 37.57 37.66 37.00 37.25 20,261 -0.49(-1.30%)
Aug 16, 2021 37.82 37.85 37.61 37.74 16,068 -0.35(-0.91%)
Aug 13, 2021 38.15 38.26 38.01 38.09 34,873 +0.13(+0.35%)
Aug 12, 2021 37.88 37.99 37.78 37.95 8,456 +0.00(+0.00%)
Aug 11, 2021 37.86 38.01 37.68 37.95 10,861 +0.29(+0.78%)
Aug 10, 2021 37.16 37.69 37.16 37.66 62,990 +0.57(+1.55%)
Aug 09, 2021 36.85 37.14 36.79 37.09 11,813 +0.20(+0.54%)
Aug 06, 2021 36.55 36.96 36.55 36.89 19,225 +0.34(+0.93%)
Aug 05, 2021 36.73 36.74 36.55 36.55 10,448 -0.04(-0.10%)
Aug 04, 2021 37.08 37.08 36.54 36.59 5,446 -0.58(-1.55%)
Aug 03, 2021 36.57 37.27 36.54 37.16 7,972 +0.38(+1.03%)
Aug 02, 2021 37.06 37.20 36.59 36.79 11,031 -0.08(-0.22%)
Jul 30, 2021 36.80 37.09 36.80 36.87 9,717 -0.03(-0.09%)
Jul 29, 2021 36.78 37.11 36.78 36.90 10,213 +0.18(+0.49%)
Jul 28, 2021 36.34 36.72 36.32 36.72 25,615 +0.40(+1.09%)
Jul 27, 2021 36.48 36.48 36.18 36.32 10,997 -0.35(-0.95%)
Jul 26, 2021 36.40 36.70 36.40 36.67 18,277 +0.20(+0.54%)
Jul 23, 2021 36.54 36.55 36.37 36.48 9,926 +0.09(+0.26%)
Jul 22, 2021 36.55 36.56 36.34 36.38 12,794 -0.18(-0.49%)
Jul 21, 2021 36.36 36.62 36.29 36.56 9,899 +0.43(+1.20%)
Jul 20, 2021 35.35 36.26 35.35 36.13 14,875 +0.71(+1.99%)
Jul 19, 2021 35.60 35.75 35.25 35.42 24,021 -0.72(-1.98%)
Jul 16, 2021 36.81 36.81 36.14 36.14 4,896 -0.58(-1.59%)
Jul 15, 2021 36.64 36.84 36.50 36.72 12,127 -0.01(-0.03%)
Jul 14, 2021 37.12 37.18 36.73 36.73 119,736 -0.24(-0.66%)
Jul 13, 2021 37.16 37.16 36.89 36.97 11,852 -0.24(-0.66%)
Jul 12, 2021 36.96 37.31 36.94 37.22 7,212 +0.05(+0.13%)
Jul 09, 2021 36.80 37.17 36.80 37.17 4,622 +0.78(+2.15%)
Jul 08, 2021 36.37 36.59 36.10 36.39 16,604 -0.60(-1.63%)
Jul 07, 2021 36.99 37.29 36.73 36.99 10,235 -0.10(-0.28%)
Jul 06, 2021 37.62 37.62 36.84 37.10 18,403 -0.43(-1.15%)
Jul 02, 2021 37.63 37.63 37.34 37.53 7,103 +0.02(+0.05%)
Jul 01, 2021 37.47 37.64 37.45 37.51 25,869 +0.28(+0.76%)
Jun 30, 2021 36.92 37.33 36.92 37.23 26,800 +0.14(+0.38%)
Jun 29, 2021 37.12 37.29 37.05 37.09 26,494 -0.14(-0.38%)
Jun 28, 2021 37.50 37.50 37.06 37.23 36,405 -0.25(-0.68%)
Jun 25, 2021 37.59 37.79 37.48 37.48 12,600 +0.02(+0.05%)
Jun 24, 2021 37.34 37.61 37.22 37.46 22,208 +0.24(+0.66%)
Jun 23, 2021 37.19 37.46 37.19 37.22 107,841 +0.00(+0.00%)
Jun 22, 2021 36.88 37.22 36.88 37.22 13,656 +0.29(+0.79%)
Jun 21, 2021 36.42 37.00 36.42 36.93 18,486 +0.79(+2.19%)
Jun 18, 2021 36.31 36.55 36.14 36.14 30,894 -0.64(-1.74%)
Jun 17, 2021 37.38 37.50 36.35 36.78 41,701 -0.74(-1.98%)
Jun 16, 2021 38.00 38.00 37.43 37.52 24,524 -0.29(-0.77%)
Jun 15, 2021 37.94 38.03 37.74 37.81 20,840 -0.13(-0.35%)
Jun 14, 2021 38.48 38.48 37.77 37.94 48,053 -0.48(-1.25%)
Jun 11, 2021 38.61 38.86 38.25 38.42 30,135 -0.11(-0.29%)
Jun 10, 2021 39.17 39.26 38.54 38.54 27,639 -0.47(-1.21%)
Jun 09, 2021 39.40 39.40 38.94 39.01 27,876 -0.18(-0.45%)
Jun 08, 2021 39.20 39.42 39.19 39.19 21,537 -0.01(-0.02%)
Jun 07, 2021 39.20 39.36 39.12 39.20 18,142 -0.03(-0.07%)
Jun 04, 2021 39.18 39.27 38.95 39.22 23,882 +0.36(+0.92%)
Jun 03, 2021 38.70 38.94 38.58 38.87 49,698 -0.16(-0.41%)
Jun 02, 2021 39.36 39.36 38.91 39.03 51,929 -0.08(-0.19%)
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.