iShares MSCI Agriculture Producers ETF (VEGI)

Last Price43.10

Change-0.10 (-0.23%)

NYSE· Last Trade: Jun 21st, 7:07 AM EDT

Historical Prices For iShares MSCI Agriculture Producers ETF (VEGI)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	43.26	43.26	42.89	43.10	62,850	43.10
6/17/2026	43.42	43.67	43.05	43.20	34,032	43.20
6/16/2026	43.39	43.70	43.32	43.50	36,862	43.50
6/15/2026	43.71	43.91	43.43	43.43	121,337	43.43
6/12/2026	43.44	43.94	43.44	43.94	28,626	43.94
6/10/2026	43.63	43.65	43.05	43.10	21,112	43.10
6/09/2026	43.77	43.77	43.17	43.58	87,516	43.58
6/08/2026	43.99	44.15	43.37	43.44	90,838	43.44
6/05/2026	44.82	44.82	43.94	43.99	34,373	43.99
6/04/2026	45.14	45.31	44.69	44.82	120,242	44.82
6/03/2026	44.78	45.46	44.73	45.12	48,822	45.12
6/02/2026	44.55	44.92	44.41	44.86	28,610	44.86
6/01/2026	43.81	44.12	43.54	43.95	53,925	43.95
5/29/2026	44.18	44.31	43.95	43.95	48,928	43.95
5/28/2026	43.84	44.30	43.66	44.24	35,187	44.24
5/27/2026	43.58	43.96	43.48	43.85	72,161	43.85
5/26/2026	43.91	43.95	43.70	43.78	29,888	43.78
5/22/2026	43.86	43.93	43.57	43.84	21,110	43.84
5/21/2026	44.18	44.18	43.34	43.89	103,997	43.89
5/20/2026	44.48	44.58	44.25	44.47	39,777	44.47
5/19/2026	44.98	44.98	44.37	44.52	114,194	44.52
5/18/2026	45.01	45.13	44.80	45.04	33,366	45.04
5/15/2026	45.40	45.40	44.88	45.03	172,639	45.03
5/14/2026	45.95	45.95	45.51	45.51	52,922	45.51
5/13/2026	46.05	46.20	45.88	46.02	100,957	46.02
5/12/2026	46.08	46.26	45.57	46.13	53,408	46.13
5/11/2026	45.46	46.07	45.34	46.07	34,924	46.07
5/08/2026	45.50	45.57	45.20	45.20	73,328	45.20
5/07/2026	46.09	46.09	45.21	45.23	70,307	45.23
5/06/2026	46.03	46.16	45.81	46.15	48,444	46.15
5/05/2026	45.93	46.46	45.90	46.03	97,457	46.03
5/04/2026	45.54	45.79	45.43	45.72	37,296	45.72
5/01/2026	46.00	46.09	45.54	45.54	46,179	45.54
4/30/2026	44.89	46.08	44.89	45.86	51,313	45.86
4/29/2026	44.86	45.10	44.80	44.81	55,260	44.81
4/28/2026	45.06	45.16	44.69	44.87	41,363	44.87
4/27/2026	44.77	45.23	44.66	44.76	56,255	44.76
4/24/2026	45.49	45.49	44.63	44.67	144,507	44.67
4/23/2026	45.16	45.56	45.12	45.53	128,935	45.53
4/22/2026	45.75	45.78	45.17	45.17	73,749	45.17
4/21/2026	45.40	45.74	45.36	45.48	129,356	45.48
4/20/2026	45.25	45.51	45.23	45.43	55,492	45.43
4/17/2026	45.42	45.42	45.01	45.35	114,072	45.35
4/16/2026	45.14	45.59	44.86	45.59	31,357	45.59
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