iShares MSCI Global Agriculture Producers ETF (VEGI) Historical Stock Data
38.83 ↑0.02 (0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VEGI is up 0.03% a day on average. There have been 15 days where iShares MSCI Global Agriculture Producers ETF closed green and 15 days where VEGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 38.86 | 38.83 | ↓$0.03 (-0.08%) | 38.70 | 39.00 | 33.74K |
| 2025-12-24 | 38.77 | 38.81 | ↑$0.04 (0.10%) | 38.71 | 38.81 | 3.65K |
| 2025-12-23 | 38.76 | 38.76 | ↑$0.00 (0.00%) | 38.64 | 38.83 | 15.12K |
| 2025-12-22 | 38.75 | 38.73 | ↓$0.02 (-0.05%) | 38.63 | 38.84 | 8.49K |
| 2025-12-19 | 38.98 | 38.66 | ↓$0.32 (-0.82%) | 38.66 | 38.98 | 11.61K |
| 2025-12-18 | 39.10 | 38.92 | ↓$0.18 (-0.46%) | 38.78 | 39.27 | 7.17K |
| 2025-12-17 | 39.10 | 39.12 | ↑$0.02 (0.06%) | 39.07 | 39.31 | 7.48K |
| 2025-12-16 | 39.16 | 39.02 | ↓$0.14 (-0.36%) | 38.98 | 39.16 | 6.23K |
| 2025-12-15 | 39.68 | 39.77 | ↑$0.09 (0.22%) | 39.57 | 39.77 | 4.59K |
| 2025-12-12 | 39.57 | 39.70 | ↑$0.13 (0.33%) | 39.57 | 39.78 | 11.85K |
| 2025-12-11 | 38.91 | 39.37 | ↑$0.46 (1.18%) | 38.91 | 39.64 | 16.86K |
| 2025-12-10 | 38.56 | 38.88 | ↑$0.32 (0.83%) | 38.56 | 38.95 | 3.76K |
| 2025-12-09 | 38.65 | 38.61 | ↓$0.04 (-0.11%) | 38.55 | 38.78 | 10.76K |
| 2025-12-08 | 39.04 | 38.73 | ↓$0.31 (-0.79%) | 38.72 | 39.10 | 6.81K |
| 2025-12-05 | 39.66 | 39.21 | ↓$0.45 (-1.15%) | 39.14 | 39.66 | 17.19K |
| 2025-12-04 | 39.35 | 39.34 | ↓$0.01 (-0.03%) | 39.21 | 39.42 | 3.97K |
| 2025-12-03 | 39.02 | 39.39 | ↑$0.37 (0.95%) | 39.02 | 39.41 | 4.35K |
| 2025-12-02 | 39.01 | 39.03 | ↑$0.02 (0.05%) | 38.90 | 39.07 | 8.64K |
| 2025-12-01 | 38.85 | 39.18 | ↑$0.33 (0.85%) | 38.85 | 39.33 | 4.01K |
| 2025-11-28 | 38.95 | 39.05 | ↑$0.10 (0.26%) | 38.95 | 39.15 | 4.93K |
| 2025-11-26 | 39.12 | 38.95 | ↓$0.17 (-0.45%) | 38.92 | 39.18 | 11.64K |
| 2025-11-25 | 38.88 | 39.44 | ↑$0.56 (1.43%) | 38.88 | 39.49 | 26.87K |
| 2025-11-24 | 38.90 | 38.88 | ↓$0.02 (-0.05%) | 38.78 | 38.94 | 8.99K |
| 2025-11-21 | 38.36 | 38.90 | ↑$0.54 (1.42%) | 38.36 | 39.03 | 8.97K |
| 2025-11-20 | 38.67 | 38.24 | ↓$0.43 (-1.11%) | 38.24 | 38.69 | 6.48K |
| 2025-11-19 | 38.79 | 38.54 | ↓$0.25 (-0.64%) | 38.38 | 38.81 | 5.28K |
| 2025-11-18 | 38.62 | 38.80 | ↑$0.18 (0.46%) | 38.59 | 38.89 | 13.38K |
| 2025-11-17 | 39.00 | 38.66 | ↓$0.34 (-0.87%) | 38.65 | 39.00 | 7.28K |
| 2025-11-14 | 39.00 | 39.13 | ↑$0.13 (0.34%) | 38.98 | 39.19 | 2.03K |
| 2025-11-13 | 39.34 | 39.12 | ↓$0.22 (-0.56%) | 39.12 | 39.43 | 4.50K |
Create an account or log in to view more rows.
$VEGI Let it go...
$VEGI jeez
$VEGI -
Buy
buy
buy!
$VEGI what happened
$VEGI come on I wana jump up and down
$VEGI Longs will be rewarded handsomely
$VEGI looking ready to breakout soon.
$VEGI holding and buying these dips is so easy.
$VEGI I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$VEGI see you on the moon