iShares MSCI Agriculture Producers ETF (VEGI)

Last Price44.96

Change+0.27 (0.60%)

NYSE· Last Trade: Jul 21st, 1:02 PM EDT

Historical Prices For iShares MSCI Agriculture Producers ETF (VEGI)

Date Range:

2026-04-21 - 2026-07-21

Date	Open	High	Low	Close	Volume	Adjusted Close
7/20/2026	45.00	45.00	44.52	44.69	32,312	44.69
7/17/2026	44.78	45.52	44.78	44.93	37,107	44.93
7/16/2026	44.34	44.94	44.34	44.94	23,579	44.94
7/15/2026	44.30	44.49	43.91	44.48	19,042	44.48
7/14/2026	44.59	44.78	44.14	44.30	21,175	44.30
7/13/2026	44.03	44.42	44.03	44.15	70,433	44.15
7/10/2026	43.98	44.11	43.85	44.01	19,970	44.01
7/09/2026	44.10	44.13	43.57	43.64	68,259	43.64
7/08/2026	44.09	44.10	43.78	44.07	9,782	44.07
7/07/2026	44.95	44.96	43.77	44.14	40,923	44.14
7/06/2026	44.40	44.98	44.26	44.95	34,009	44.95
7/02/2026	44.28	44.63	43.95	44.19	78,361	44.19
7/01/2026	44.06	44.35	44.00	44.00	19,488	44.00
6/30/2026	44.00	44.28	43.87	44.11	16,004	44.11
6/29/2026	43.64	43.98	43.43	43.97	20,066	43.97
6/26/2026	43.81	44.10	43.70	43.72	13,831	43.72
6/25/2026	43.16	43.95	43.09	43.95	14,839	43.95
6/24/2026	42.68	43.30	42.65	43.12	18,124	43.12
6/23/2026	42.70	43.12	42.53	42.79	60,787	42.79
6/22/2026	42.93	43.34	42.93	43.17	23,283	43.17
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	43.58
6/11/2026	43.26	43.60	43.09	43.34	51,104	42.98
6/10/2026	43.63	43.65	43.05	43.10	21,112	42.75
6/09/2026	43.77	43.77	43.17	43.58	87,516	43.22
6/08/2026	43.99	44.15	43.37	43.44	90,838	43.08
6/05/2026	44.82	44.82	43.94	43.99	34,373	43.63
6/04/2026	45.14	45.31	44.69	44.82	120,242	44.45
6/03/2026	44.78	45.46	44.73	45.12	48,822	44.75
6/02/2026	44.55	44.92	44.41	44.86	28,610	44.49
6/01/2026	43.81	44.12	43.54	43.95	53,925	43.59
5/29/2026	44.18	44.31	43.95	43.95	48,928	43.59
5/28/2026	43.84	44.30	43.66	44.24	35,187	43.88
5/27/2026	43.58	43.96	43.48	43.85	72,161	43.49
5/26/2026	43.91	43.95	43.70	43.78	29,888	43.42
5/22/2026	43.86	43.93	43.57	43.84	21,110	43.48
5/21/2026	44.18	44.18	43.34	43.89	103,997	43.53
5/20/2026	44.48	44.58	44.25	44.47	39,777	44.10
5/19/2026	44.98	44.98	44.37	44.52	114,194	44.15
5/18/2026	45.01	45.13	44.80	45.04	33,366	44.67
5/15/2026	45.40	45.40	44.88	45.03	172,639	44.66
5/14/2026	45.95	45.95	45.51	45.51	52,922	45.14
5/13/2026	46.05	46.20	45.88	46.02	100,957	45.64
5/12/2026	46.08	46.26	45.57	46.13	53,408	45.75
5/11/2026	45.46	46.07	45.34	46.07	34,924	45.69
5/08/2026	45.50	45.57	45.20	45.20	73,328	44.83
5/07/2026	46.09	46.09	45.21	45.23	70,307	44.86
5/06/2026	46.03	46.16	45.81	46.15	48,444	45.77
5/05/2026	45.93	46.46	45.90	46.03	97,455	45.65
5/04/2026	45.54	45.79	45.43	45.72	37,296	45.34
5/01/2026	46.00	46.09	45.54	45.54	46,179	45.17
4/30/2026	44.89	46.08	44.89	45.86	51,313	45.48
4/29/2026	44.86	45.10	44.80	44.81	55,260	44.44
4/28/2026	45.06	45.16	44.69	44.87	41,363	44.50
4/27/2026	44.77	45.23	44.66	44.76	56,255	44.39
4/24/2026	45.49	45.49	44.63	44.67	144,507	44.30
4/23/2026	45.16	45.56	45.12	45.53	128,935	45.16
4/22/2026	45.75	45.78	45.17	45.17	73,749	44.80
4/21/2026	45.40	45.74	45.36	45.48	129,356	45.11