iShares MSCI Agriculture Producers Fund Historical Stock Prices

(ETF)
VEGI 
$25.9904
*  
0.0404
0.16%
Get VEGI Alerts
*Delayed - data as of Mar. 27, 2015 12:00 ET  -  Find a broker to begin trading VEGI now


Community Rating:
View:    VEGI Real Time
 
 
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 26-DEC-2014 TO 26-MAR-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.
12:00 N/A  26.0099  25.9094  25.9904 4,054
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
02/05/2015 26.79 27.0839 26.79 27.0839 7,105
02/04/2015 26.8701 26.942 26.7501 26.8 3,129
02/03/2015 26.88 27 26.86 26.95 5,065
02/02/2015 26.48 26.6967 26.3801 26.6967 4,190
01/30/2015 26.63 26.66 26.4408 26.6012 5,663
01/29/2015 26.6 26.76 26.3301 26.7384 6,569
01/28/2015 26.91 26.91 26.6 26.6 4,997
01/27/2015 26.45 26.91 26.45 26.79 6,154
01/26/2015 26.65 26.8699 26.65 26.81 4,102
01/23/2015 26.77 26.77 26.61 26.74 11,704
01/22/2015 26.78 27.0799 26.66 26.89 6,605
01/21/2015 26.5 26.64 26.5 26.64 1,449
01/20/2015 26.471 26.67 26.3 26.38 6,472
01/16/2015 26.1 26.29 26.1 26.24 8,828
01/15/2015 26.19 26.3599 26.141 26.2301 1,403
01/14/2015 25.95 26.21 25.95 26.13 1,748
01/13/2015 26.38 26.6599 26.1652 26.1652 5,161
01/12/2015 26.29 26.35 26.06 26.32 7,264
01/09/2015 26.26 26.5 26.26 26.2901 48,486
01/08/2015 26.12 26.57 26.12 26.4 9,266
01/07/2015 25.9969 26.2899 25.91 25.992 8,614
01/06/2015 26.06 26.06 25.6 25.77 13,012
01/05/2015 26.42 26.42 25.78 26.01 6,977
01/02/2015 26.5 26.5 26.26 26.3501 1,581
12/31/2014 26.92 26.92 26.4 26.55 3,927
12/30/2014 26.63 26.8928 26.5701 26.8 38,871
12/29/2014 26.97 27.07 26.68 26.88 47,517
12/26/2014 26.98 26.98 26.9345 26.9345 818
*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?