VEGI - iShares MSCI Global Agriculture Producers ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 202023.1323.6023.1323.5223.529,100
Apr 08, 202022.9423.1122.6923.1123.115,800
Apr 07, 202023.0923.4022.6422.6422.644,200
Apr 06, 202021.9022.5421.9022.5422.544,500
Apr 03, 202021.1221.1921.0521.1921.192,900
Apr 02, 202021.2221.7221.1621.5821.5810,400
Apr 01, 202021.3121.4821.1721.1721.175,000
Mar 31, 202021.9822.2521.9122.0322.0311,500
Mar 30, 202021.0521.8320.9221.8321.838,100
Mar 27, 202021.0821.3720.9921.0621.069,200
Mar 26, 202021.1722.0021.0921.8721.8717,200
Mar 25, 202020.0021.3920.0020.7420.7414,100
Mar 24, 202019.9320.2119.6820.2120.214,500
Mar 23, 202018.7819.1218.5518.7318.738,300
Mar 20, 202019.9220.0019.1419.1719.1710,900
Mar 19, 202018.8219.8618.5019.6819.688,900
Mar 18, 202019.5819.7918.3818.6918.699,600
Mar 17, 202019.9620.6319.8520.4120.4112,600
Mar 16, 202020.0020.5619.7119.7119.717,000
Mar 13, 202021.4622.2620.6822.1522.1521,600
Mar 12, 202020.9021.2720.3520.5120.5119,800
Mar 11, 202023.7223.7222.8623.0423.048,200
Mar 10, 202024.3424.3423.5224.3024.3024,800
Mar 09, 202024.5324.5323.2823.3723.379,000
Mar 06, 202025.2225.2825.0025.2825.2825,500
Mar 05, 202025.8625.8625.5925.6025.6050,900
Mar 04, 202026.0926.3626.0326.3626.364,700
Mar 03, 202026.3326.5425.7225.7225.724,100
Mar 02, 202025.6126.0825.4326.0826.082,400
Feb 28, 202025.0125.3724.9525.3725.374,500
Feb 27, 202026.2326.3125.7525.7525.759,700
Feb 26, 202026.8126.9226.5026.5026.502,600
Feb 25, 202027.3927.3926.5526.5526.552,400
Feb 24, 202027.2727.3927.2027.2727.274,100
Feb 21, 202028.2028.2728.0828.0828.082,400
Feb 20, 202028.0228.0227.9627.9627.96200
Feb 19, 202027.9227.9227.9027.9027.90700
Feb 18, 202027.9127.9127.7427.8127.812,500
Feb 14, 202028.0828.0827.9827.9827.98600
Feb 13, 202028.2028.2028.2028.2028.20100
Feb 12, 202028.4828.4828.4328.4328.43900
Feb 11, 202028.3628.3728.2628.2628.261,700
Feb 10, 202027.9928.0127.9927.9927.99800
Feb 07, 202028.0028.0027.9527.9527.95200
Feb 06, 202028.3528.3528.2728.2728.27800
Feb 05, 202027.8728.1727.8728.1728.173,100
Feb 04, 202027.4227.7627.4227.7227.723,300
Feb 03, 202027.2027.2027.1227.1527.152,800
Jan 31, 202027.2027.2027.0627.0627.062,300
Jan 30, 202027.2627.4327.2627.4327.432,600
Jan 29, 202027.4027.4027.3327.3327.331,400
Jan 28, 202027.3227.3827.2427.3827.381,800
Jan 27, 202027.4927.4927.2827.2827.281,800
Jan 24, 202028.1228.1227.9727.9727.97200
Jan 23, 202028.0928.3128.0928.2928.29900
Jan 22, 202028.5028.5028.2928.2928.29800
Jan 21, 202028.6728.7128.5628.5628.56700
Jan 17, 202029.0029.0528.9929.0029.001,500
Jan 16, 202028.8829.0028.8829.0029.004,300
Jan 15, 202028.9529.0028.8828.8828.885,400
Jan 14, 202029.0229.0529.0129.0129.012,100
Jan 13, 202028.8429.0028.8229.0029.002,000
Jan 10, 202028.9428.9428.7328.7328.73700
Jan 09, 202028.8828.9928.8828.9428.941,600
Jan 08, 202028.6928.9628.6928.9528.95800
Jan 07, 202028.8428.8428.7728.7728.77500
Jan 06, 202028.6628.8428.6628.8428.841,100
Jan 03, 202028.9028.9028.8528.8528.85400
Jan 02, 202029.0029.1129.0029.1129.11800
Dec 31, 201928.9428.9528.8628.9528.951,700
Dec 30, 201928.8628.9428.8028.8028.803,100
Dec 27, 201928.9929.0028.9528.9528.952,700
Dec 26, 201928.8928.9328.8628.9328.931,300
Dec 24, 201928.7828.8428.7828.8228.821,400
Dec 23, 201928.6528.7928.6528.7728.771,600
Dec 20, 201928.3928.6828.3928.6728.671,300
Dec 19, 201928.3928.3928.3928.3928.39100
Dec 18, 201928.2228.3928.1828.3928.393,500
Dec 17, 201928.3528.4428.3528.3928.393,600
Dec 16, 201928.4128.5028.4128.4328.43900
Dec 16, 20190.263 Dividend
Dec 13, 201928.4428.6428.3928.3928.135,800
Dec 12, 201927.9928.3927.9928.3228.062,500
Dec 11, 201927.9427.9927.9427.9927.73500
Dec 10, 201927.8127.8627.8127.8627.601,200
Dec 09, 201927.9327.9327.9127.9227.661,300
Dec 06, 201927.8727.8727.8727.8727.61300
Dec 05, 201927.5527.5727.5527.5727.31200
Dec 04, 201927.6527.6527.5827.5827.321,600
Dec 03, 201927.2727.3527.2727.3527.10500
Dec 02, 201927.7027.7027.5827.5827.321,700
Nov 29, 201927.8527.8527.7427.7427.48500
Nov 27, 201927.8627.8627.8627.8627.60200
Nov 26, 201927.9827.9827.9827.9827.72-
Nov 25, 201927.9728.0227.9728.0227.76400
Nov 22, 201927.8027.8127.8027.8027.541,300
Nov 21, 201927.7827.7827.7827.7827.52-
Nov 20, 201927.8427.8427.6027.6627.401,000
Nov 19, 201927.8427.9327.8427.9227.66800
Nov 18, 201928.0128.0127.8927.8927.63700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...