iShares MSCI Agriculture Producers Fund Historical Stock Prices

(ETF)
VEGI 
$26.87
*  
0.0407
0.15%
Get VEGI Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading VEGI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-FEB-2015 TO 06-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  27.02  26.8028  26.87 3,964
05/06/2015 27.02 27.02 26.8028 26.87 3,964
05/05/2015 26.91 27.0425 26.8293 26.8293 2,563
05/04/2015 27.11 27.1199 26.9632 27.0568 7,252
05/01/2015 26.98 27.18 26.7748 27.18 56,892
04/30/2015 26.57 26.57 26.42 26.42 2,091
04/29/2015 26.59 26.67 26.58 26.6408 4,389
04/28/2015 26.63 26.72 26.58 26.6899 11,448
04/27/2015 26.8 26.84 26.7499 26.75 6,157
04/24/2015 26.84 26.87 26.751 26.775 10,831
04/23/2015 26.65 26.79 26.64 26.74 4,646
04/22/2015 26.46 26.5231 26.4101 26.52 2,953
04/21/2015 26.62 26.62 26.52 26.52 22,206
04/20/2015 26.52 26.6905 26.4702 26.48 6,005
04/17/2015 26.72 26.72 26.5 26.55 8,892
04/16/2015 26.98 27.01 26.9301 26.97 2,654
04/15/2015 26.9 27.08 26.79 27.04 19,767
04/14/2015 26.92 26.92 26.69 26.78 1,679
04/13/2015 26.8104 26.8104 26.73 26.73 1,718
04/10/2015 26.7893 26.8499 26.7893 26.8415 9,055
04/09/2015 26.7763 26.7763 26.74 26.74 1,462
04/08/2015 26.725 26.725 26.7085 26.7085 1,207
04/07/2015 26.59 26.711 26.59 26.711 1,989
04/06/2015 26.3932 26.743 26.3932 26.55 5,654
04/02/2015 26.44 26.465 26.34 26.3805 16,363
04/01/2015 26.1011 26.233 26.1011 26.1706 3,513
03/31/2015 26.15 26.42 25.9455 25.9455 4,973
03/30/2015 26.13 26.228 26.09 26.19 7,568
03/27/2015 25.93 26.0099 25.9094 25.92 4,291
03/26/2015 25.98 26.025 25.95 25.95 2,188
03/25/2015 26.38 26.38 26.169 26.169 1,197
03/24/2015 26.34 26.34 26.25 26.25 5,854
03/23/2015 26.31 26.7515 26.25 26.3215 7,556
03/20/2015 26.14 26.34 26.14 26.3399 2,920
03/19/2015 26.27 26.27 25.909 26.023 11,126
03/18/2015 26.13 26.511 25.98 26.44 154,865
03/17/2015 26.19 26.21 26.0701 26.209 5,029
03/16/2015 26.11 26.25 26.11 26.24 4,871
03/13/2015 26.33 26.33 25.96 26.09 10,821
03/12/2015 26.32 26.3995 26.29 26.34 5,249
03/11/2015 26.14 26.1646 26.02 26.07 11,505
03/10/2015 26.42 26.42 26.2065 26.2065 2,301
03/09/2015 26.56 26.71 26.56 26.61 17,565
03/06/2015 26.87 26.87 26.5294 26.5699 5,521
03/05/2015 26.9301 26.9894 26.8101 26.8601 5,170
03/04/2015 27.0399 27.08 27 27.0001 2,366
03/03/2015 27.311 27.311 27.11 27.2227 6,156
03/02/2015 27.23 27.4 27.184 27.37 4,519
02/27/2015 27.46 27.46 27.3101 27.3866 11,900
02/26/2015 27.79 27.79 27.3 27.34 5,161
02/25/2015 27.74 27.74 27.6799 27.72 3,584
02/24/2015 27.57 27.716 27.57 27.69 7,459
02/23/2015 27.48 27.6225 27.48 27.54 5,021
02/20/2015 27.5 27.67 27.49 27.67 14,798
02/19/2015 27.6 27.68 27.46 27.5335 7,583
02/18/2015 27.45 27.55 27.38 27.55 10,682
02/17/2015 27.43 27.4499 27.3106 27.396 4,184
02/13/2015 27.5 27.5 27.37 27.4765 4,187
02/12/2015 27.11 27.1452 27.048 27.1452 969
02/11/2015 27 27 26.8901 26.9505 1,400
02/10/2015 26.96 27.0299 26.829 26.97 4,831
02/09/2015 26.79 26.97 26.79 26.856 11,141
02/06/2015 27.12 27.12 26.75 26.77 7,988
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?