Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Msci Ag (VEGI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 39.99 40.02 39.99 40.0268 212
17th Jul 2025 (Thu) 40.07 40.07 39.89 39.9969 322
16th Jul 2025 (Wed) 39.90 39.90 39.90 40.0899 681
15th Jul 2025 (Tue) 40.35 40.35 40.10 40.0813 356
14th Jul 2025 (Mon) 40.65 40.65 40.41 40.4839 138
11th Jul 2025 (Fri) 40.66 40.66 40.66 40.715 589
10th Jul 2025 (Thu) 40.90 40.9115 40.90 40.9115 25
9th Jul 2025 (Wed) 40.90 40.90 40.90 40.9262 259
8th Jul 2025 (Tue) 40.93 40.94 40.93 40.8444 1,204
7th Jul 2025 (Mon) 41.20 41.20 40.75 40.75 97
4th Jul 2025 (Fri) 41.20 41.2615 41.20 41.2615 41
3rd Jul 2025 (Thu) 41.20 41.2615 41.20 41.2615 41
2nd Jul 2025 (Wed) 41.20 41.20 41.20 41.24 652
1st Jul 2025 (Tue) 40.23 40.23 40.23 40.5923 620
30th Jun 2025 (Mon) 40.24 40.32 40.22 40.25 4,628
27th Jun 2025 (Fri) 40.37 40.37 40.37 40.3498 359
26th Jun 2025 (Thu) 40.34 40.34 40.33 40.36 1,892
25th Jun 2025 (Wed) 40.07 40.07 40.05 40.0287 1,563
24th Jun 2025 (Tue) 40.49 40.49 40.47 40.463 1,716
23rd Jun 2025 (Mon) 40.84 40.84 40.83 40.46 176
20th Jun 2025 (Fri) 40.82 40.82 40.51 40.5905 792
19th Jun 2025 (Thu) 41.00 41.05 40.94 40.91 1,881
18th Jun 2025 (Wed) 41.00 41.05 40.94 40.91 1,881
17th Jun 2025 (Tue) 40.89 40.94 40.89 40.89 421
16th Jun 2025 (Mon) 41.16 41.19 41.14 41.08 1,152
13th Jun 2025 (Fri) 40.68 40.70 40.66 40.6551 319
12th Jun 2025 (Thu) 40.35 40.68 40.35 40.59 1,936
11th Jun 2025 (Wed) 40.49 40.61 40.49 40.65 536
10th Jun 2025 (Tue) 40.65 40.65 40.45 40.42 876
9th Jun 2025 (Mon) 40.74 40.74 40.71 40.6188 2,860
6th Jun 2025 (Fri) 40.50 40.50 40.40 40.40 1,211
5th Jun 2025 (Thu) 40.20 40.20 40.19 40.1619 230
4th Jun 2025 (Wed) 40.31 40.31 40.31 40.10 202
3rd Jun 2025 (Tue) 39.77 40.24 39.77 40.1488 5,574
2nd Jun 2025 (Mon) 39.76 39.76 39.76 40.0156 344
30th May 2025 (Fri) 39.75 39.75 39.75 39.7914 335
29th May 2025 (Thu) 39.83 39.83 39.83 39.7449 202
28th May 2025 (Wed) 40.0059 40.0059 40.0059 40.0059 0
27th May 2025 (Tue) 39.86 39.86 39.86 39.86 285
26th May 2025 (Mon) 39.86 39.86 39.86 39.86 0
24th May 2025 (Sat) 39.7571 39.86 39.7571 39.86 958
23rd May 2025 (Fri) 39.7571 39.7571 39.7571 39.7571 958
22nd May 2025 (Thu) 40.0325 40.0325 40.0325 40.0325 57
21st May 2025 (Wed) 40.33 40.40 40.02 40.02 2,209
20th May 2025 (Tue) 40.4125 40.4125 40.4125 40.4125 412
19th May 2025 (Mon) 40.48 40.48 40.48 40.48 168
FTSE 100 Latest
Value8,992.12
Change19.48