MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VEGI — iShares MSCI Agriculture Producers ETF
NYSE ArcaiShares MSCI Agriculture Producers ETF
$45.25
-0.22(-0.48%)
- O
- 45.42
- H
- 45.56
- L
- 45.03
- V
- 30.52K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$45.25
Period Return+20.89%
Period High$49.64
Period Low$36.97
Avg Daily Volume38.6K
Total Trading Days365
VEGI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $45.42 | $45.56 | $45.03 | $45.25 | $-0.22 | -0.48% | 30,517 | $45.33 | $45.03 $45.56 |
| Oct 7, 2026 | $46.27 | $46.29 | $45.38 | $45.47 | $-0.83 | -1.79% | 28,672 | $45.75 | $45.38 $46.29 |
| Oct 6, 2026 | $46.30 | $46.57 | $46.27 | $46.30 | +$0.10 | +0.22% | 28,213 | $46.34 | $46.27 $46.57 |
| Oct 5, 2026 | $45.43 | $46.26 | $45.37 | $46.20 | +$0.53 | +1.16% | 40,877 | $46.10 | $45.37 $46.26 |
| Oct 2, 2026 | $45.32 | $45.94 | $45.29 | $45.67 | +$0.60 | +1.33% | 23,545 | $45.61 | $45.29 $45.94 |
| Oct 1, 2026 | $44.98 | $45.10 | $44.62 | $45.07 | $-0.26 | -0.57% | 125,235 | $44.93 | $44.62 $45.10 |
| Sep 30, 2026 | $45.91 | $46.05 | $45.22 | $45.33 | $-0.32 | -0.70% | 93,388 | $45.59 | $45.22 $46.05 |
| Sep 29, 2026 | $45.83 | $45.84 | $45.59 | $45.65 | $-0.41 | -0.89% | 25,578 | $45.71 | $45.59 $45.84 |
| Sep 28, 2026 | $46.24 | $46.25 | $45.90 | $46.06 | $-0.23 | -0.50% | 57,743 | $46.05 | $45.90 $46.25 |
| Sep 25, 2026 | $46.61 | $46.70 | $46.00 | $46.29 | $-0.25 | -0.53% | 37,884 | $46.20 | $46.00 $46.70 |
| Sep 24, 2026 | $47.24 | $47.25 | $46.44 | $46.54 | $-0.72 | -1.53% | 35,735 | $46.77 | $46.44 $47.25 |
| Sep 23, 2026 | $47.21 | $47.75 | $47.15 | $47.26 | +$0.04 | +0.08% | 17,805 | $47.41 | $47.15 $47.75 |
| Sep 22, 2026 | $46.95 | $47.36 | $46.78 | $47.22 | +$0.40 | +0.86% | 27,977 | $47.09 | $46.78 $47.36 |
| Sep 21, 2026 | $47.29 | $47.29 | $46.76 | $46.82 | $-0.33 | -0.71% | 39,674 | $47.07 | $46.76 $47.29 |
| Sep 18, 2026 | $47.71 | $47.71 | $47.15 | $47.15 | $-0.56 | -1.17% | 19,633 | $47.29 | $47.15 $47.71 |
| Sep 17, 2026 | $47.33 | $47.90 | $47.33 | $47.71 | +$0.68 | +1.45% | 28,184 | $47.69 | $47.33 $47.90 |
| Sep 16, 2026 | $47.89 | $47.89 | $46.93 | $47.03 | $-0.98 | -2.04% | 141,914 | $47.26 | $46.93 $47.89 |
| Sep 15, 2026 | $47.83 | $48.30 | $47.68 | $48.01 | +$0.22 | +0.46% | 95,317 | $48.06 | $47.68 $48.30 |
| Sep 14, 2026 | $47.87 | $48.13 | $47.70 | $47.79 | $-0.23 | -0.48% | 27,080 | $47.92 | $47.70 $48.13 |
| Sep 11, 2026 | $48.27 | $48.67 | $47.92 | $48.02 | $-0.18 | -0.37% | 136,857 | $48.34 | $47.92 $48.67 |
| Sep 10, 2026 | $48.50 | $48.60 | $48.10 | $48.20 | $-0.40 | -0.82% | 34,703 | $48.32 | $48.10 $48.60 |
| Sep 9, 2026 | $48.70 | $48.98 | $48.40 | $48.60 | $-0.09 | -0.18% | 37,911 | $48.58 | $48.40 $48.98 |
| Sep 8, 2026 | $49.02 | $49.02 | $48.57 | $48.69 | $-0.33 | -0.67% | 42,104 | $48.82 | $48.57 $49.02 |
| Sep 4, 2026 | $48.78 | $49.20 | $48.63 | $49.02 | $-0.15 | -0.31% | 40,413 | $48.91 | $48.63 $49.20 |
| Sep 3, 2026 | $49.62 | $49.64 | $48.81 | $49.17 | $-0.24 | -0.49% | 196,963 | $49.08 | $48.81 $49.64 |
| Sep 2, 2026 | $48.38 | $49.58 | $48.36 | $49.41 | +$0.97 | +2.00% | 113,125 | $49.05 | $48.36 $49.58 |
| Sep 1, 2026 | $47.49 | $48.47 | $47.49 | $48.44 | +$1.08 | +2.28% | 217,389 | $48.19 | $47.49 $48.47 |
| Aug 31, 2026 | $46.93 | $47.39 | $46.86 | $47.36 | +$0.78 | +1.67% | 76,708 | $47.10 | $46.86 $47.39 |
| Aug 28, 2026 | $46.21 | $46.62 | $46.04 | $46.58 | +$0.62 | +1.35% | 15,090 | $46.31 | $46.04 $46.62 |
| Aug 27, 2026 | $46.33 | $46.40 | $45.83 | $45.96 | $-0.57 | -1.23% | 32,616 | $46.06 | $45.83 $46.40 |