Vaneck Ucits ETFs Sustain Future Of Food Ucits ETF
(VEGI)
Sector: n/a
Historic Prices - up to 10 years
|
11/04/2025
|
$22.18
|
$22.34
|
$22.18
|
$22.33
|
4
|
|
10/04/2025
|
$22.29
|
$22.29
|
$22.15
|
$22.15
|
10
|
|
09/04/2025
|
$21.55
|
$21.55
|
$21.30
|
$21.43
|
60
|
|
08/04/2025
|
$22.20
|
$22.20
|
$22.11
|
$22.10
|
111
|
|
07/04/2025
|
$21.56
|
$21.56
|
$21.53
|
$21.52
|
137
|
|
04/04/2025
|
$22.57
|
$23.30
|
$22.21
|
$22.46
|
0
|
|
03/04/2025
|
$22.57
|
$23.58
|
$22.48
|
$22.98
|
0
|
|
02/04/2025
|
$22.57
|
$22.84
|
$22.57
|
$22.84
|
5
|
|
01/04/2025
|
$22.53
|
$23.12
|
$22.20
|
$22.88
|
0
|
|
28/03/2025
|
$22.67
|
$23.29
|
$22.57
|
$22.78
|
0
|
|
27/03/2025
|
$22.67
|
$23.25
|
$22.35
|
$22.97
|
0
|
|
26/03/2025
|
$22.67
|
$23.16
|
$22.44
|
$22.76
|
0
|
|
25/03/2025
|
$22.67
|
$22.75
|
$22.71
|
$22.75
|
6
|
|
24/03/2025
|
$22.67
|
$23.08
|
$22.32
|
$22.62
|
2,450
|
|
21/03/2025
|
$22.67
|
$22.92
|
$22.18
|
$22.53
|
0
|
|
20/03/2025
|
$22.67
|
$22.74
|
$22.64
|
$22.64
|
112
|
|
19/03/2025
|
$22.67
|
$22.77
|
$22.67
|
$22.77
|
3,000
|
|
18/03/2025
|
$22.63
|
$23.33
|
$22.51
|
$22.82
|
0
|
|
17/03/2025
|
$22.63
|
$23.33
|
$22.34
|
$23.03
|
0
|
|
14/03/2025
|
$22.63
|
$22.63
|
$22.59
|
$22.59
|
10
|
|
13/03/2025
|
$22.80
|
$22.85
|
$22.05
|
$22.33
|
0
|
|
12/03/2025
|
$22.80
|
$22.72
|
$22.08
|
$22.48
|
0
|
|
11/03/2025
|
$22.80
|
$22.94
|
$22.58
|
$22.58
|
364
|
|
10/03/2025
|
$22.54
|
$23.27
|
$22.74
|
$22.90
|
0
|
|
07/03/2025
|
$22.54
|
$23.10
|
$22.35
|
$22.82
|
0
|
|
06/03/2025
|
$22.54
|
$22.58
|
$22.54
|
$22.58
|
27
|
|
05/03/2025
|
$22.72
|
$22.72
|
$22.56
|
$22.56
|
348
|
|
04/03/2025
|
$22.86
|
$23.08
|
$22.30
|
$22.58
|
0
|
|
03/03/2025
|
$22.86
|
$22.86
|
$22.83
|
$22.83
|
58
|
|
28/02/2025
|
$22.90
|
$23.05
|
$22.27
|
$22.76
|
0
|
|
27/02/2025
|
$22.90
|
$22.90
|
$22.78
|
$22.78
|
1
|
|
26/02/2025
|
$22.86
|
$23.54
|
$22.71
|
$23.16
|
0
|
|
25/02/2025
|
$22.86
|
$23.26
|
$22.58
|
$22.80
|
0
|
|
24/02/2025
|
$22.86
|
$22.86
|
$22.82
|
$22.82
|
11
|
|
21/02/2025
|
$23.00
|
$23.00
|
$22.66
|
$22.66
|
8
|
|
20/02/2025
|
$22.86
|
$22.86
|
$22.86
|
$22.86
|
150
|
|
19/02/2025
|
$22.95
|
$23.00
|
$22.95
|
$23.00
|
150
|
|
18/02/2025
|
$23.39
|
$23.39
|
$23.04
|
$23.04
|
50
|
|
17/02/2025
|
$23.49
|
$23.63
|
$23.20
|
$23.30
|
0
|
|
14/02/2025
|
$23.49
|
$23.49
|
$23.32
|
$23.32
|
874
|
|
13/02/2025
|
$23.04
|
$23.12
|
$23.04
|
$23.11
|
4
|
|
12/02/2025
|
$22.95
|
$22.95
|
$22.90
|
$22.90
|
1,105
|
|
11/02/2025
|
$22.93
|
$23.01
|
$22.84
|
$23.00
|
230
|
|
10/02/2025
|
$23.04
|
$23.04
|
$22.79
|
$22.79
|
28
|
|
07/02/2025
|
$23.76
|
$23.76
|
$22.96
|
$22.96
|
5
|
|
06/02/2025
|
$23.03
|
$23.47
|
$22.77
|
$22.98
|
0
|
|
05/02/2025
|
$23.03
|
$23.03
|
$22.98
|
$22.98
|
268
|
|
04/02/2025
|
$23.10
|
$23.10
|
$22.91
|
$23.08
|
21
|
|
03/02/2025
|
$23.01
|
$23.09
|
$22.65
|
$23.08
|
119
|
|
31/01/2025
|
$23.76
|
$23.76
|
$23.26
|
$23.30
|
49
|
|
30/01/2025
|
$23.57
|
$23.58
|
$23.57
|
$23.58
|
105
|
|
29/01/2025
|
$23.30
|
$23.34
|
$23.30
|
$23.32
|
4,290
|
|
28/01/2025
|
$22.90
|
$23.76
|
$23.20
|
$23.42
|
0
|
|
27/01/2025
|
$22.90
|
$23.34
|
$22.90
|
$23.31
|
329
|
|
24/01/2025
|
$22.97
|
$23.01
|
$22.97
|
$23.00
|
68
|
|
23/01/2025
|
$23.00
|
$23.00
|
$22.80
|
$22.96
|
317
|
|
22/01/2025
|
$22.71
|
$23.36
|
$22.66
|
$22.92
|
0
|
|
21/01/2025
|
$22.71
|
$23.02
|
$22.71
|
$23.02
|
176
|
|
20/01/2025
|
$22.90
|
$22.90
|
$22.86
|
$22.86
|
7
|
|
17/01/2025
|
$22.25
|
$23.00
|
$22.30
|
$22.69
|
0
|
|
16/01/2025
|
$22.25
|
$22.45
|
$22.25
|
$22.38
|
60
|
|
15/01/2025
|
$22.00
|
$22.95
|
$21.90
|
$22.38
|
0
|
|
14/01/2025
|
$22.00
|
$22.20
|
$22.00
|
$22.20
|
100
|
|
13/01/2025
|
$21.95
|
$22.01
|
$21.67
|
$22.01
|
101
|
|
10/01/2025
|
$22.11
|
$22.11
|
$22.00
|
$22.00
|
443
|
|
09/01/2025
|
$22.66
|
$22.74
|
$22.08
|
$22.36
|
0
|
|
08/01/2025
|
$22.66
|
$22.62
|
$21.88
|
$22.26
|
0
|
|
07/01/2025
|
$22.66
|
$23.02
|
$22.26
|
$22.53
|
0
|
|
06/01/2025
|
$22.66
|
$22.66
|
$22.61
|
$22.61
|
1,036
|
|
03/01/2025
|
$22.61
|
$22.61
|
$22.45
|
$22.56
|
16
|
|
02/01/2025
|
$22.65
|
$22.69
|
$22.55
|
$22.56
|
93
|
|
01/01/2025
|
$22.65
|
$22.57
|
$22.41
|
$22.53
|
0
|
|
31/12/2024
|
$22.65
|
$22.57
|
$22.41
|
$22.53
|
0
|
|
30/12/2024
|
$22.65
|
$22.65
|
$22.41
|
$22.41
|
69
|
|
27/12/2024
|
$22.51
|
$22.61
|
$22.51
|
$22.61
|
350
|
|
26/12/2024
|
$22.79
|
$22.61
|
$22.50
|
$22.56
|
0
|
|
25/12/2024
|
$22.79
|
$22.61
|
$22.50
|
$22.56
|
0
|
|
24/12/2024
|
$22.79
|
$22.61
|
$22.50
|
$22.56
|
0
|
|
23/12/2024
|
$22.79
|
$22.85
|
$22.34
|
$22.51
|
0
|
|
20/12/2024
|
$22.79
|
$22.79
|
$22.79
|
$22.79
|
2
|
|
19/12/2024
|
$23.00
|
$23.00
|
$22.71
|
$22.86
|
57
|
|
18/12/2024
|
$23.40
|
$23.40
|
$23.32
|
$23.32
|
4
|
|
17/12/2024
|
$23.78
|
$23.78
|
$23.48
|
$23.48
|
19
|
|
16/12/2024
|
$23.76
|
$23.96
|
$23.58
|
$23.73
|
0
|
|
13/12/2024
|
$23.76
|
$23.86
|
$23.76
|
$23.86
|
25
|
|
12/12/2024
|
$23.91
|
$24.07
|
$23.90
|
$24.01
|
438
|
|
11/12/2024
|
$23.87
|
$24.44
|
$23.71
|
$24.07
|
0
|
|
10/12/2024
|
$23.87
|
$24.25
|
$23.38
|
$23.96
|
0
|
|
09/12/2024
|
$23.87
|
$24.14
|
$23.50
|
$23.78
|
0
|
|
06/12/2024
|
$23.87
|
$23.87
|
$23.85
|
$23.84
|
2
|
|
05/12/2024
|
$24.09
|
$24.09
|
$23.95
|
$23.97
|
112
|
|
04/12/2024
|
$23.95
|
$23.95
|
$23.95
|
$23.95
|
3
|
|
03/12/2024
|
$23.86
|
$23.87
|
$23.86
|
$23.87
|
1,078
|
|
02/12/2024
|
$24.00
|
$23.88
|
$23.80
|
$23.88
|
52
|
|
29/11/2024
|
$24.00
|
$24.28
|
$23.57
|
$23.92
|
0
|
|
28/11/2024
|
$24.00
|
$24.17
|
$23.53
|
$23.84
|
0
|
|
27/11/2024
|
$24.00
|
$24.00
|
$23.90
|
$23.90
|
22
|
|
26/11/2024
|
$23.77
|
$23.77
|
$23.62
|
$23.62
|
110
|
|
25/11/2024
|
$23.70
|
$23.77
|
$23.69
|
$23.69
|
21
|
|
22/11/2024
|
$23.46
|
$23.46
|
$23.27
|
$23.15
|
282
|
|
21/11/2024
|
$22.98
|
$23.15
|
$22.98
|
$23.15
|
4
|
|
20/11/2024
|
$23.03
|
$23.12
|
$22.96
|
$22.96
|
20
|
|
19/11/2024
|
$22.87
|
$23.19
|
$22.42
|
$22.83
|
0
|
|
18/11/2024
|
$22.87
|
$22.87
|
$22.85
|
$22.84
|
3
|
|
15/11/2024
|
$23.12
|
$23.12
|
$22.84
|
$23.22
|
173
|
|
14/11/2024
|
$23.26
|
$23.26
|
$23.22
|
$23.22
|
3
|
|
13/11/2024
|
$23.32
|
$23.32
|
$23.27
|
$23.27
|
2,303
|
|
12/11/2024
|
$23.56
|
$23.56
|
$23.43
|
$23.43
|
3
|
|
11/11/2024
|
$23.52
|
$23.72
|
$23.52
|
$23.54
|
103
|
|
08/11/2024
|
$23.70
|
$23.90
|
$23.30
|
$23.52
|
0
|
|
07/11/2024
|
$23.70
|
$24.01
|
$23.64
|
$23.64
|
41
|
|
06/11/2024
|
$24.23
|
$24.23
|
$23.76
|
$23.76
|
137
|
|
05/11/2024
|
$23.40
|
$23.93
|
$23.02
|
$23.63
|
0
|
|
04/11/2024
|
$23.40
|
$23.46
|
$23.33
|
$23.46
|
189
|
|
01/11/2024
|
$23.39
|
$23.39
|
$23.37
|
$23.37
|
386
|
|
31/10/2024
|
$23.51
|
$23.51
|
$23.31
|
$23.31
|
4
|
|
30/10/2024
|
$23.25
|
$23.40
|
$23.23
|
$23.38
|
217
|
|
29/10/2024
|
$23.77
|
$23.77
|
$23.38
|
$23.38
|
101
|
|
28/10/2024
|
$23.53
|
$23.64
|
$23.53
|
$23.64
|
5
|
|
25/10/2024
|
$23.30
|
$23.88
|
$23.03
|
$23.42
|
0
|
|
24/10/2024
|
$23.30
|
$23.53
|
$23.30
|
$23.21
|
100
|
|
23/10/2024
|
$23.57
|
$23.57
|
$23.21
|
$23.21
|
4
|
|
22/10/2024
|
$23.80
|
$23.82
|
$23.16
|
$23.41
|
0
|
|
21/10/2024
|
$23.80
|
$23.87
|
$23.42
|
$23.42
|
1,082
|
|
18/10/2024
|
$23.83
|
$24.22
|
$23.51
|
$23.78
|
0
|
|
17/10/2024
|
$23.83
|
$23.83
|
$23.72
|
$23.72
|
300
|
|
16/10/2024
|
$23.81
|
$24.16
|
$23.55
|
$23.91
|
0
|
|
15/10/2024
|
$23.81
|
$23.88
|
$23.81
|
$23.88
|
32
|
|
14/10/2024
|
$23.99
|
$23.99
|
$23.70
|
$23.79
|
781
|