iShares MSCI Agriculture Producers Fund Historical Stock Prices

(ETF)
VEGI 
$27.62
*  
0.0932
0.34%
Get VEGI Alerts
*Delayed - data as of Jul. 23, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  27.83  27.83  27.54  27.62 4,681
07/23/2014 27.83 27.83 27.54 27.62 4,681
07/22/2014 27.76 27.77 27.65 27.7132 4,983
07/21/2014 27.56 27.68 27.56 27.645 3,554
07/18/2014 27.5155 27.7399 27.5155 27.704 2,701
07/17/2014 27.8 27.8 27.5 27.62 4,204
07/16/2014 27.54 27.8099 27.54 27.76 6,554
07/15/2014 27.75 27.82 27.57 27.614 6,575
07/14/2014 27.88 27.88 27.6311 27.6311 3,375
07/11/2014 27.55 27.67 27.54 27.63 3,828
07/10/2014 27.51 27.73 27.5 27.71 3,925
07/09/2014 28.0409 28.0599 27.92 28 2,674
07/08/2014 28.45 28.45 28.02 28.101 5,190
07/07/2014 28.236 28.26 28.13 28.25 21,319
07/03/2014 28.36 28.36 28.16 28.24 4,146
07/02/2014 28.05 28.23 28.05 28.2299 13,076
07/01/2014 28.1026 28.1385 28.05 28.129 10,715
06/30/2014 28.13 28.179 27.96 27.97 45,147
06/27/2014 28.06 28.075 27.97 27.97 24,726
06/26/2014 28.08 28.1 27.92 28.1 27,126
06/25/2014 28.25 28.28 28.07 28.11 31,293
06/24/2014 28.62 28.87 28.29 28.29 6,334
06/23/2014 28.5 28.565 28.38 28.4 19,226
06/20/2014 28.54 28.54 28.36 28.37 6,964
06/19/2014 28.53 28.53 28.3 28.37 38,126
06/18/2014 28.21 28.21 28.03 28.03 9,291
06/17/2014 28.05 28.1 27.7515 28.09 4,260
06/16/2014 27.75 27.91 27.744 27.91 1,973
06/13/2014 27.9 27.9 27.75 27.75 3,593
06/12/2014 28.15 28.15 27.84 27.9499 9,922
06/11/2014 28.1199 28.1199 27.9593 28.0001 2,288
06/10/2014 28.32 28.32 28.0201 28.28 6,545
06/09/2014 28.3 28.3 28.1433 28.21 2,512
06/06/2014 28.1605 28.2499 28.1605 28.2499 1,000
06/05/2014 27.9045 28.1699 27.9 28.08 8,720
06/04/2014 27.9 27.996 27.8 27.84 8,317
06/03/2014 28.37 28.37 27.83 27.98 4,440
06/02/2014 27.89 28.12 27.89 28.12 15,426
05/30/2014 28.15 28.15 28.044 28.044 3,274
05/29/2014 28.12 28.16 27.9301 28.16 7,935
05/28/2014 27.94 28.01 27.94 27.97 9,049
05/27/2014 28.11 28.11 27.8 27.99 13,821
05/23/2014 27.7804 28.01 27.7804 27.99 17,575
05/22/2014 27.94 27.94 27.81 27.81 1,302
05/21/2014 27.88 27.89 27.6501 27.8899 6,813
05/20/2014 27.95 27.95 27.71 27.7712 9,157
05/19/2014 27.97 27.97 27.854 27.9 7,391
05/16/2014 27.92 27.94 27.8365 27.94 11,934
05/15/2014 28.11 28.11 27.7688 27.8 1,627
05/14/2014 28 28.0699 27.92 27.92 18,566
05/13/2014 27.85 27.99 27.85 27.99 9,960
05/12/2014 27.62 27.89 27.62 27.8576 2,305
05/09/2014 27.7699 27.7699 27.55 27.65 50,234
05/08/2014 27.83 27.87 27.75 27.75 1,935
05/07/2014 27.5 27.68 27.5 27.68 3,587
05/06/2014 27.5 27.5208 27.401 27.42 3,016
05/05/2014 27.55 27.6099 27.46 27.58 2,995
05/02/2014 27.56 27.63 27.4401 27.58 4,993
05/01/2014 27.63 27.63 27.315 27.315 3,462
04/30/2014 27.24 27.49 27.24 27.34 4,435
04/29/2014 27.5016 27.504 27.24 27.27 2,584
04/28/2014 27.38 27.38 27.1803 27.1803 3,578
04/25/2014 27.4499 27.4499 27.31 27.325 2,984
04/24/2014 27.45 27.45 27.181 27.38 6,667
04/23/2014 27.49 27.5 27.455 27.455 2,035
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?