iShares MSCI Agriculture Producers ETF (VEGI)

36.44Last Price

+0.63 (1.76%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	35.90	35.98	35.42	35.81	16,678	35.81
3/03/2025	37.28	37.37	36.10	36.14	48,670	36.14
2/28/2025	37.22	37.25	36.86	37.25	9,873	37.25
2/27/2025	37.30	37.54	37.21	37.24	7,818	37.24
2/26/2025	37.71	37.71	37.25	37.38	26,684	37.38
2/25/2025	37.47	37.91	37.47	37.77	161,293	37.77
2/24/2025	37.64	37.64	37.36	37.39	6,681	37.39
2/21/2025	38.01	38.04	37.57	37.57	13,245	37.57
2/20/2025	38.19	38.19	37.68	37.84	25,525	37.84
2/19/2025	37.82	38.23	37.73	38.08	20,181	38.08
2/18/2025	37.41	37.99	37.41	37.96	16,110	37.96
2/14/2025	37.04	37.50	37.04	37.44	6,453	37.44
2/13/2025	36.57	37.19	36.50	37.01	8,856	37.01
2/12/2025	36.95	37.11	36.83	37.01	8,299	37.01
2/11/2025	36.98	37.31	36.98	37.28	8,875	37.28
2/10/2025	37.09	37.17	36.87	37.17	14,056	37.17
2/07/2025	36.96	37.11	36.78	36.84	8,539	36.84
2/06/2025	37.37	37.37	36.89	36.94	10,467	36.94
2/05/2025	37.61	37.61	37.28	37.30	16,783	37.30
2/04/2025	37.65	38.00	37.65	37.95	12,631	37.95
2/03/2025	37.72	37.82	37.22	37.64	15,369	37.64
1/31/2025	38.54	38.57	38.13	38.22	5,465	38.22
1/30/2025	38.46	38.78	38.46	38.62	17,903	38.62
1/29/2025	38.29	38.48	38.29	38.40	10,647	38.40
1/28/2025	38.37	38.44	38.13	38.19	12,760	38.19
1/27/2025	38.04	38.42	38.04	38.40	16,733	38.40
1/24/2025	38.16	38.16	37.96	38.09	11,564	38.09
1/23/2025	37.57	38.19	37.57	38.19	9,877	38.19
1/22/2025	37.64	37.79	37.52	37.52	9,362	37.52
1/21/2025	37.47	37.73	37.34	37.73	10,784	37.73
1/17/2025	36.84	37.33	36.84	37.33	7,263	37.33
1/16/2025	36.51	36.74	36.47	36.74	7,005	36.74
1/15/2025	36.88	36.88	36.43	36.52	10,556	36.52
1/14/2025	36.25	36.43	36.11	36.38	28,264	36.38
1/13/2025	34.96	36.14	34.96	36.13	14,994	36.13
1/10/2025	34.90	35.21	34.76	35.11	14,241	35.11
1/08/2025	35.06	35.12	34.94	35.10	13,217	35.10
1/07/2025	35.54	35.61	35.22	35.31	13,759	35.31
1/06/2025	35.64	36.01	35.49	35.49	76,174	35.49
1/03/2025	35.47	35.57	35.39	35.53	16,593	35.53
1/02/2025	35.60	35.70	35.30	35.33	18,396	35.33
12/31/2024	35.26	0.00	35.43	35.43	0	35.43
12/30/2024	35.42	35.42	35.08	35.26	101,830	35.26
12/27/2024	35.47	35.65	35.42	35.57	30,042	35.57
12/26/2024	35.53	35.79	35.52	35.67	26,870	35.67
12/24/2024	35.71	35.71	35.45	35.66	13,304	35.66
12/23/2024	35.46	35.55	35.19	35.55	31,697	35.55
12/20/2024	35.22	35.83	35.22	35.61	17,503	35.61
12/19/2024	35.71	35.77	35.21	35.30	26,164	35.30
12/18/2024	36.72	36.81	35.70	35.70	14,962	35.70
12/17/2024	36.81	36.89	36.58	36.89	17,795	36.89
12/16/2024	37.77	37.80	37.53	37.53	10,235	36.97
12/13/2024	37.83	37.94	37.65	37.94	9,575	37.38
12/12/2024	38.28	38.28	37.89	37.93	6,836	37.37
12/11/2024	38.32	38.38	38.20	38.26	16,329	37.69
12/10/2024	38.20	38.21	37.77	37.98	12,466	37.41
12/09/2024	38.10	38.64	38.10	38.25	15,363	37.68
12/06/2024	38.30	38.30	37.91	37.94	11,842	37.38
12/05/2024	38.55	38.55	38.29	38.29	13,742	37.72