iShares MSCI Agriculture Producers ETF (VEGI)

38.22Last Price

-0.40 (-1.03%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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	37.53
12/13/2024	37.83	37.94	37.65	37.94	9,575	37.94
12/12/2024	38.28	38.28	37.89	37.93	6,836	37.93
12/11/2024	38.32	38.38	38.20	38.26	16,329	38.26
12/10/2024	38.20	38.21	37.77	37.98	12,466	37.98
12/09/2024	38.10	38.64	38.10	38.25	15,363	38.25
12/06/2024	38.30	38.30	37.91	37.94	11,842	37.94
12/05/2024	38.55	38.55	38.29	38.29	13,742	38.29
12/04/2024	38.79	38.79	38.39	38.53	11,230	38.53
12/03/2024	38.89	38.91	38.74	38.76	9,323	38.76
12/02/2024	38.75	38.86	38.48	38.83	13,609	38.83
11/29/2024	38.67	38.80	38.67	38.74	8,753	38.74
11/27/2024	38.57	38.66	38.56	38.63	6,304	38.63
11/26/2024	38.48	38.48	38.31	38.43	4,619	38.43
11/25/2024	38.18	38.84	38.18	38.70	30,992	38.70
11/22/2024	37.80	38.22	37.67	38.08	31,143	38.08
11/21/2024	36.93	37.92	36.93	37.78	17,523	37.78
11/20/2024	36.49	36.74	36.48	36.73	7,738	36.73
11/19/2024	36.34	36.59	36.34	36.53	6,216	36.53
11/18/2024	36.50	36.62	36.36	36.56	10,457	36.56
11/15/2024	36.31	36.40	36.25	36.27	10,516	36.27
11/14/2024	36.25	36.45	36.22	36.31	7,203	36.31
11/13/2024	36.23	36.35	36.10	36.22	7,713	36.22
11/12/2024	36.82	36.82	36.36	36.36	10,146	36.36
11/11/2024	36.74	36.99	36.74	36.96	12,580	36.96
11/08/2024	37.01	37.05	36.73	36.80	7,179	36.80
11/07/2024	37.42	37.56	37.30	37.48	25,783	37.48
11/06/2024	37.84	37.94	37.23	37.49	5,733	37.49
11/05/2024	37.15	37.47	37.15	37.47	3,347	37.47
11/04/2024	37.29	37.52	37.26	37.34	8,554	37.34
11/01/2024	37.21	37.29	37.00	37.00	9,426	37.00