Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
VanEck Sustainable Future of Food UCITS ETF (VEGI)
VanEck Sustainable Future of Food UCITS ETF (VEGI) Historical

VEGI VanEck Sustainable Future of Food UCITS ETF

19.58

0.126 (0.65%)

Jul 26 2024 - Closed

Delayed by 15 minutes

VEGI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	19.58	0.13	0.65%	19.642	19.642	19.58	70
Jul 25 2024	19.454	0.00	0.00%	19.454	19.454	19.454	0
Jul 24 2024	19.454	0.00	0.00%	19.454	19.454	19.454	0
Jul 23 2024	19.454	0.00	0.00%	19.454	19.454	19.454	0
Jul 22 2024	19.454	0.00	0.00%	19.454	19.454	19.454	0
Jul 19 2024	19.454	-0.03	-0.16%	19.742	19.742	19.454	342
Jul 18 2024	19.486	0.00	0.00%	19.486	19.486	19.486	0
Jul 17 2024	19.486	0.00	0.00%	19.486	19.486	19.486	0
Jul 16 2024	19.486	0.00	0.00%	19.486	19.486	19.486	0
Jul 15 2024	19.486	0.04	0.22%	19.498	19.498	19.486	804
Jul 12 2024	19.444	0.00	0.00%	19.444	19.444	19.444	0
Jul 11 2024	19.444	0.00	0.00%	19.444	19.444	19.444	0
Jul 10 2024	19.444	0.00	0.00%	19.444	19.444	19.444	0
Jul 09 2024	19.444	0.00	0.00%	19.444	19.444	19.444	0
Jul 08 2024	19.444	0.33	1.75%	19.092	19.444	19.092	210
Jul 05 2024	19.11	-0.27	-1.37%	19.11	19.11	19.11	13
Jul 04 2024	19.376	0.00	0.00%	19.376	19.376	19.376	0
Jul 03 2024	19.376	0.00	0.00%	19.376	19.376	19.376	0
Jul 02 2024	19.376	0.00	0.00%	19.376	19.376	19.376	0
Jul 01 2024	19.376	-0.03	-0.18%	19.376	19.376	19.376	54
Jun 28 2024	19.41	0.01	0.06%	19.41	19.41	19.41	50
Jun 27 2024	19.398	0.00	0.00%	19.398	19.398	19.398	0
Jun 26 2024	19.398	0.18	0.95%	19.388	19.398	19.388	520
Jun 25 2024	19.216	0.00	0.00%	19.216	19.216	19.216	0
Jun 24 2024	19.216	0.00	0.00%	19.216	19.216	19.216	0
Jun 21 2024	19.216	0.00	0.00%	19.216	19.216	19.216	0
Jun 20 2024	19.216	0.00	0.00%	19.216	19.216	19.216	0
Jun 19 2024	19.216	0.00	0.00%	19.216	19.216	19.216	0
Jun 18 2024	19.216	0.16	0.82%	19.216	19.216	19.216	2
Jun 17 2024	19.06	-0.05	-0.24%	19.06	19.06	19.06	4
Jun 14 2024	19.106	-0.06	-0.31%	19.10	19.106	19.10	2,810
Jun 13 2024	19.166	0.00	0.00%	19.166	19.166	19.166	0
Jun 12 2024	19.166	0.00	0.00%	19.166	19.166	19.166	0
Jun 11 2024	19.166	0.00	0.00%	19.166	19.166	19.166	0
Jun 10 2024	19.166	0.00	0.00%	19.166	19.166	19.166	0
Jun 07 2024	19.166	0.00	0.00%	19.166	19.166	19.166	0
Jun 06 2024	19.166	0.22	1.17%	19.166	19.166	19.166	250
Jun 05 2024	18.944	-0.34	-1.78%	18.962	18.962	18.944	110
Jun 04 2024	19.288	0.00	0.00%	19.288	19.288	19.288	0
Jun 03 2024	19.288	0.01	0.04%	19.392	19.392	19.288	110
May 31 2024	19.28	0.00	0.00%	19.28	19.28	19.28	0
May 30 2024	19.28	0.00	0.00%	19.28	19.28	19.28	0
May 29 2024	19.28	0.00	0.00%	19.28	19.28	19.28	0
May 28 2024	19.28	0.00	0.00%	19.28	19.28	19.28	0
May 27 2024	19.28	0.00	0.00%	19.28	19.28	19.28	0
May 24 2024	19.28	0.00	0.00%	19.28	19.28	19.28	0
May 23 2024	19.28	0.00	0.00%	19.28	19.28	19.28	0
May 22 2024	19.28	0.00	0.00%	19.28	19.28	19.28	0
May 21 2024	19.28	-0.02	-0.11%	19.30	19.30	19.28	305
May 20 2024	19.302	0.00	0.00%	19.302	19.302	19.302	0
May 17 2024	19.302	0.00	0.00%	19.302	19.302	19.302	0
May 16 2024	19.302	0.00	0.00%	19.302	19.302	19.302	0
May 15 2024	19.302	1.39	7.78%	19.302	19.302	19.302	4
May 14 2024	17.908	0.00	0.00%	17.908	17.908	17.908	0
May 13 2024	17.908	0.00	0.00%	17.908	17.908	17.908	0
May 10 2024	17.908	0.00	0.00%	17.908	17.908	17.908	0
May 09 2024	17.908	0.00	0.00%	17.908	17.908	17.908	0
May 08 2024	17.908	0.00	0.00%	17.908	17.908	17.908	0
May 07 2024	17.908	0.00	0.00%	17.908	17.908	17.908	0
May 06 2024	17.908	0.00	0.00%	17.908	17.908	17.908	0
May 03 2024	17.908	0.00	0.00%	17.908	17.908	17.908	0
May 02 2024	17.908	0.00	0.00%	17.908	17.908	17.908	0
Apr 30 2024	17.908	0.00	0.00%	17.908	17.908	17.908	0
Apr 29 2024	17.908	0.00	0.00%	17.908	17.908	17.908	0

VanEck Sustainable Futur...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions