iShares MSCI Agriculture Producers Fund Historical Stock Prices

(ETF)
VEGI 
$23.63
*  
0.22
0.94%
Get VEGI Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading VEGI now


Community Rating:
View:    VEGI Pre-Market
 
 
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 03-JUN-2015 TO 03-SEP-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  23.62  23.71  23.51  23.63 32,544
09/03/2015 23.51 23.71 23.51 23.63 32,544
09/02/2015 23.4 23.41 23.2401 23.41 10,435
09/01/2015 23.32 23.48 23.32 23.37 7,829
08/31/2015 23.862 24.02 23.7745 23.95 3,603
08/28/2015 23.9099 23.9099 23.8501 23.883 5,864
08/27/2015 23.72 24.12 23.68 24 8,025
08/26/2015 23.71 23.71 23.11 23.3768 4,271
08/25/2015 24.25 24.25 23.08 23.1899 9,547
08/24/2015 22.73 23.925 21.96 23.2186 32,171
08/21/2015 24.62 24.62 23.91 23.91 33,229
08/20/2015 25.05 25.05 24.859 24.859 12,378
08/19/2015 25.34 25.34 25.14 25.22 11,895
08/18/2015 25.72 25.72 25.59 25.62 8,421
08/17/2015 25.46 25.68 25.46 25.68 2,813
08/14/2015 25.68 25.7499 25.57 25.64 10,202
08/13/2015 25.55 25.76 25.51 25.61 5,985
08/12/2015 25.5 25.63 25.37 25.63 7,392
08/11/2015 25.84 25.84 25.46 25.57 22,966
08/10/2015 25.87 26.05 25.62 25.95 107,664
08/07/2015 25.94 25.94 25.7321 25.7321 2,422
08/06/2015 26.32 26.32 26.0504 26.0504 2,451
08/05/2015 26.17 26.2699 26.08 26.17 1,278
08/04/2015 25.85 26.1448 25.85 26.01 2,429
08/03/2015 26 26.18 25.93 25.99 2,688
07/31/2015 25.9719 25.9719 25.9719 25.9719 00
07/30/2015 26.03 26.03 25.94 25.9719 2,447
07/29/2015 25.95 26.05 25.9401 26.02 941
07/28/2015 25.92 25.92 25.58 25.88 9,213
07/27/2015 26.06 26.06 25.77 25.796 13,882
07/24/2015 26.45 26.45 26.068 26.11 1,771
07/23/2015 26.63 26.63 26.32 26.36 4,720
07/22/2015 26.73 26.73 26.5101 26.5101 10,790
07/21/2015 26.86 26.87 26.5901 26.63 28,732
07/20/2015 26.92 26.92 26.75 26.7701 4,286
07/17/2015 26.98 27.02 26.84 27.02 3,779
07/16/2015 26.9 26.949 26.9 26.949 2,029
07/15/2015 26.73 26.73 26.6 26.7199 2,483
07/14/2015 26.69 26.71 26.642 26.642 1,397
07/13/2015 26.68 26.6899 26.56 26.62 9,274
07/10/2015 26.61 26.68 26.47 26.68 13,101
07/09/2015 26.42 26.4313 26.02 26.27 24,417
07/08/2015 26.29 26.35 26.03 26.1 41,481
07/07/2015 26.46 26.46 26.28 26.399 5,977
07/06/2015 26.78 27.0099 26.64 26.64 11,777
07/02/2015 26.94 27.085 26.92 26.92 10,460
07/01/2015 26.97 26.97 26.78 26.81 32,675
06/30/2015 26.66 26.9 26.66 26.85 2,355
06/29/2015 26.67 26.67 26.34 26.34 4,799
06/26/2015 27.14 27.14 27.1 27.1 401
06/25/2015 26.817 27.1 26.817 27.1 3,515
06/24/2015 27.36 27.36 27.36 27.36 249
06/23/2015 27.56 27.5799 27.42 27.4433 3,966
06/22/2015 27.35 27.6199 27.35 27.46 1,604
06/19/2015 27.42 27.4299 27.29 27.29 990
06/18/2015 27.16 27.42 27.16 27.29 7,828
06/17/2015 27.03 27.13 26.89 27.0699 6,872
06/16/2015 27.088 27.11 27.03 27.11 1,404
06/15/2015 26.7867 27.2436 26.7867 27.11 6,945
06/12/2015 27.34 27.34 27.3227 27.3227 725
06/11/2015 27.4835 27.559 27.4835 27.559 863
06/10/2015 27.381 27.6299 27.381 27.5 5,109
06/09/2015 27.1923 27.2867 27.15 27.15 7,215
06/08/2015 27.31 27.32 27.25 27.32 8,954
06/05/2015 27.46 27.5099 27.26 27.47 2,082
06/04/2015 27.92 27.92 27.6 27.61 13,860
06/03/2015 28.039 28.1699 28.01 28.12 7,820
*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?