iShares MSCI Global Agriculture Producers ETF (VEGI) Historical Stock Data
37.68 ↑0.27 (0.72%)
As of May 7, 2024, 9:40am EST.
Historical Data
In the past 30 trading days, VEGI is down -0.01% a day on average. There have been 17 days where iShares MSCI Global Agriculture Producers ETF closed green and 13 days where VEGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 37.52 | 37.41 | ↓$0.11 (-0.29%) | 37.36 | 37.54 | 34.48K |
| 2024-05-03 | 37.38 | 37.37 | ↓$0.01 (-0.03%) | 37.23 | 37.52 | 9.13K |
| 2024-05-02 | 36.83 | 37.18 | ↑$0.35 (0.95%) | 36.70 | 37.21 | 6.25K |
| 2024-05-01 | 36.84 | 36.67 | ↓$0.17 (-0.46%) | 36.64 | 36.89 | 7.02K |
| 2024-04-30 | 37.48 | 36.97 | ↓$0.51 (-1.37%) | 36.95 | 37.48 | 8.47K |
| 2024-04-29 | 37.20 | 37.58 | ↑$0.38 (1.03%) | 37.20 | 37.62 | 18.44K |
| 2024-04-26 | 37.11 | 37.14 | ↑$0.03 (0.09%) | 37.00 | 37.24 | 6.86K |
| 2024-04-25 | 36.81 | 37.12 | ↑$0.31 (0.85%) | 36.67 | 37.16 | 9.45K |
| 2024-04-24 | 37.22 | 37.22 | ↑$0.00 (0.01%) | 37.03 | 37.26 | 9.79K |
| 2024-04-23 | 37.35 | 37.40 | ↑$0.05 (0.15%) | 37.35 | 37.62 | 9.05K |
| 2024-04-22 | 37.30 | 37.38 | ↑$0.08 (0.21%) | 37.02 | 37.47 | 6.58K |
| 2024-04-19 | 37.08 | 37.29 | ↑$0.21 (0.56%) | 37.08 | 37.39 | 24.54K |
| 2024-04-18 | 37.02 | 37.07 | ↑$0.05 (0.14%) | 36.95 | 37.14 | 8.17K |
| 2024-04-17 | 36.97 | 36.83 | ↓$0.14 (-0.37%) | 36.72 | 37.06 | 10.31K |
| 2024-04-16 | 36.82 | 36.77 | ↓$0.05 (-0.12%) | 36.66 | 36.96 | 10.01K |
| 2024-04-15 | 37.48 | 37.05 | ↓$0.43 (-1.16%) | 36.96 | 37.62 | 8.63K |
| 2024-04-12 | 37.89 | 37.23 | ↓$0.66 (-1.75%) | 37.22 | 37.90 | 17.51K |
| 2024-04-11 | 38.51 | 38.30 | ↓$0.21 (-0.56%) | 38.01 | 38.51 | 10.81K |
| 2024-04-10 | 38.21 | 38.49 | ↑$0.28 (0.73%) | 38.21 | 38.51 | 11.25K |
| 2024-04-09 | 38.61 | 38.75 | ↑$0.14 (0.36%) | 38.50 | 38.79 | 16.27K |
| 2024-04-08 | 38.52 | 38.42 | ↓$0.10 (-0.25%) | 38.42 | 38.70 | 6.66K |
| 2024-04-05 | 38.39 | 38.50 | ↑$0.11 (0.29%) | 38.29 | 38.56 | 10.09K |
| 2024-04-04 | 38.69 | 38.40 | ↓$0.29 (-0.75%) | 38.37 | 38.83 | 10.62K |
| 2024-04-03 | 38.31 | 38.59 | ↑$0.28 (0.72%) | 38.31 | 38.62 | 32.24K |
| 2024-04-02 | 38.28 | 38.38 | ↑$0.10 (0.26%) | 38.28 | 38.52 | 99.50K |
| 2024-04-01 | 38.54 | 38.34 | ↓$0.20 (-0.52%) | 38.34 | 38.60 | 16.60K |
| 2024-03-28 | 38.44 | 38.50 | ↑$0.06 (0.16%) | 38.44 | 38.67 | 11.14K |
| 2024-03-27 | 37.97 | 38.42 | ↑$0.45 (1.19%) | 37.97 | 38.42 | 9.99K |
| 2024-03-26 | 37.97 | 37.82 | ↓$0.15 (-0.40%) | 37.79 | 37.97 | 6.97K |
| 2024-03-25 | 37.81 | 37.86 | ↑$0.05 (0.13%) | 37.78 | 38.00 | 14.63K |
Create an account or log in to view more rows.
$VEGI see you on the moon
$VEGI Going up
$VEGI Bears always win...
Bulls have to be forever bagholders....
$VEGI To the moon!!
$VEGI BUY BUY BUY BUY
$VEGI recovery hasn’t even started yet.. imo
$VEGI wow. The volume is so low today. Unreal
$VEGI somebody knows something
$VEGI if your selling dont regret it later
$VEGI Very bullish action