Vaneck Ucits ETFs Sustain Future Of Food Ucits ETF
(VEGI)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
11/10/2024
|
$23.80
|
$23.91
|
$23.80
|
$23.91
|
1
|
|
10/10/2024
|
$23.89
|
$23.89
|
$23.61
|
$23.69
|
9
|
|
09/10/2024
|
$23.61
|
$23.75
|
$23.61
|
$23.75
|
303
|
|
08/10/2024
|
$23.57
|
$23.60
|
$23.40
|
$23.60
|
380
|
|
07/10/2024
|
$23.86
|
$23.86
|
$23.71
|
$23.71
|
16
|
|
04/10/2024
|
$23.76
|
$24.08
|
$22.16
|
$23.67
|
0
|
|
03/10/2024
|
$23.76
|
$24.15
|
$22.14
|
$23.64
|
0
|
|
02/10/2024
|
$23.76
|
$24.00
|
$23.76
|
$23.77
|
355
|
|
01/10/2024
|
$24.05
|
$24.28
|
$22.27
|
$23.93
|
0
|
|
30/09/2024
|
$24.05
|
$24.05
|
$23.81
|
$23.86
|
111
|
|
27/09/2024
|
$23.38
|
$24.26
|
$22.23
|
$23.85
|
0
|
|
26/09/2024
|
$23.38
|
$24.13
|
$22.17
|
$23.61
|
0
|
|
25/09/2024
|
$23.38
|
$23.84
|
$22.09
|
$23.49
|
0
|
|
24/09/2024
|
$23.38
|
$23.72
|
$22.02
|
$23.48
|
0
|
|
23/09/2024
|
$23.38
|
$23.38
|
$23.18
|
$23.26
|
905
|
|
20/09/2024
|
$23.12
|
$23.52
|
$22.20
|
$23.06
|
0
|
|
19/09/2024
|
$23.12
|
$23.62
|
$21.90
|
$22.93
|
0
|
|
18/09/2024
|
$23.12
|
$23.12
|
$22.93
|
$22.93
|
10
|
|
17/09/2024
|
$23.18
|
$23.18
|
$23.14
|
$23.14
|
10
|
|
16/09/2024
|
$22.70
|
$23.50
|
$21.86
|
$23.00
|
0
|
|
13/09/2024
|
$22.70
|
$23.28
|
$22.70
|
$22.70
|
0
|
|
12/09/2024
|
$22.70
|
$22.70
|
$22.66
|
$22.50
|
355
|
|
11/09/2024
|
$22.76
|
$22.76
|
$22.35
|
$22.64
|
503
|
|
10/09/2024
|
$22.35
|
$22.93
|
$21.70
|
$22.64
|
0
|
|
09/09/2024
|
$22.35
|
$22.67
|
$22.35
|
$22.67
|
50
|
|
06/09/2024
|
$22.63
|
$23.09
|
$21.60
|
$22.34
|
0
|
|
05/09/2024
|
$22.63
|
$22.76
|
$22.41
|
$22.41
|
280
|
|
04/09/2024
|
$22.57
|
$22.57
|
$22.54
|
$22.54
|
1
|
|
03/09/2024
|
$22.50
|
$23.14
|
$21.66
|
$22.65
|
0
|
|
02/09/2024
|
$22.50
|
$23.05
|
$21.73
|
$22.61
|
0
|
|
30/08/2024
|
$22.50
|
$23.03
|
$21.69
|
$22.61
|
0
|
|
29/08/2024
|
$22.50
|
$22.52
|
$22.50
|
$22.51
|
4
|
|
28/08/2024
|
$22.50
|
$22.50
|
$22.50
|
$22.50
|
20
|
|
27/08/2024
|
$22.20
|
$22.29
|
$22.20
|
$22.29
|
1
|
|
26/08/2024
|
$21.85
|
$21.85
|
$21.84
|
$21.83
|
50
|
|
23/08/2024
|
$21.85
|
$21.85
|
$21.84
|
$21.83
|
50
|
|
22/08/2024
|
$21.85
|
$21.85
|
$21.84
|
$21.83
|
50
|
|
21/08/2024
|
$21.57
|
$22.28
|
$21.51
|
$22.00
|
0
|
|
20/08/2024
|
$21.57
|
$22.26
|
$21.62
|
$21.76
|
0
|
|
19/08/2024
|
$21.57
|
$22.23
|
$21.51
|
$21.90
|
0
|
|
16/08/2024
|
$21.57
|
$22.02
|
$21.25
|
$21.73
|
0
|
|
15/08/2024
|
$21.57
|
$22.11
|
$21.10
|
$21.60
|
0
|
|
14/08/2024
|
$21.57
|
$21.57
|
$21.48
|
$21.48
|
35
|
|
13/08/2024
|
$21.24
|
$21.64
|
$20.94
|
$21.22
|
0
|
|
12/08/2024
|
$21.24
|
$21.86
|
$21.07
|
$21.22
|
0
|
|
09/08/2024
|
$21.24
|
$21.91
|
$21.09
|
$21.36
|
0
|
|
08/08/2024
|
$21.24
|
$21.71
|
$21.01
|
$21.41
|
0
|
|
07/08/2024
|
$21.24
|
$21.83
|
$21.14
|
$21.45
|
0
|
|
06/08/2024
|
$21.16
|
$21.66
|
$20.91
|
$21.24
|
0
|
|
05/08/2024
|
$21.16
|
$21.78
|
$20.89
|
$21.44
|
0
|
|
02/08/2024
|
$21.16
|
$22.08
|
$21.20
|
$21.44
|
0
|
|
01/08/2024
|
$21.16
|
$22.37
|
$21.36
|
$21.74
|
0
|
|
31/07/2024
|
$21.16
|
$22.37
|
$21.29
|
$21.96
|
0
|
|
30/07/2024
|
$21.16
|
$22.13
|
$21.23
|
$21.72
|
0
|
|
29/07/2024
|
$21.16
|
$21.85
|
$21.18
|
$21.41
|
0
|
|
26/07/2024
|
$21.16
|
$21.78
|
$21.04
|
$21.36
|
0
|
|
25/07/2024
|
$21.16
|
$21.37
|
$21.16
|
$21.36
|
500
|
|
24/07/2024
|
$20.93
|
$21.31
|
$20.93
|
$21.31
|
138
|
|
23/07/2024
|
$21.02
|
$21.57
|
$20.95
|
$21.19
|
0
|
|
22/07/2024
|
$21.02
|
$21.67
|
$20.93
|
$21.20
|
0
|
|
19/07/2024
|
$21.02
|
$21.63
|
$20.96
|
$21.08
|
0
|
|
18/07/2024
|
$21.02
|
$21.88
|
$21.08
|
$21.50
|
0
|
|
17/07/2024
|
$21.02
|
$22.09
|
$21.07
|
$21.50
|
0
|
|
16/07/2024
|
$21.02
|
$21.80
|
$20.92
|
$21.33
|
0
|
|
15/07/2024
|
$21.02
|
$21.10
|
$21.02
|
$21.10
|
23
|
|
12/07/2024
|
$21.14
|
$21.18
|
$21.14
|
$21.18
|
152
|
|
11/07/2024
|
$20.57
|
$21.31
|
$20.64
|
$21.04
|
0
|
|
10/07/2024
|
$20.57
|
$20.64
|
$20.57
|
$20.64
|
50
|
|
09/07/2024
|
$20.86
|
$20.86
|
$20.76
|
$20.76
|
54
|
|
08/07/2024
|
$20.90
|
$21.30
|
$20.60
|
$20.87
|
0
|
|
05/07/2024
|
$20.90
|
$20.90
|
$20.75
|
$20.75
|
5
|
|
04/07/2024
|
$20.81
|
$21.16
|
$20.54
|
$20.82
|
0
|
|
03/07/2024
|
$20.81
|
$20.81
|
$20.81
|
$20.81
|
550
|
|
02/07/2024
|
$20.59
|
$20.61
|
$20.59
|
$20.61
|
50
|
|
01/07/2024
|
$20.78
|
$20.78
|
$20.54
|
$20.54
|
15
|
|
28/06/2024
|
$20.51
|
$21.03
|
$20.40
|
$20.60
|
0
|
|
27/06/2024
|
$20.51
|
$20.77
|
$20.51
|
$20.55
|
50
|
|
26/06/2024
|
$20.38
|
$21.04
|
$20.28
|
$20.64
|
0
|
|
25/06/2024
|
$20.38
|
$21.08
|
$20.53
|
$20.60
|
0
|
|
24/06/2024
|
$20.38
|
$21.02
|
$20.28
|
$20.70
|
0
|
|
21/06/2024
|
$20.38
|
$20.38
|
$20.36
|
$20.36
|
5
|
|
20/06/2024
|
$20.28
|
$20.94
|
$20.12
|
$20.52
|
0
|
|
19/06/2024
|
$20.28
|
$20.81
|
$20.15
|
$20.52
|
0
|
|
18/06/2024
|
$20.28
|
$21.00
|
$20.25
|
$20.59
|
0
|
|
17/06/2024
|
$20.28
|
$20.38
|
$20.28
|
$20.38
|
40
|
|
14/06/2024
|
$20.70
|
$20.77
|
$20.03
|
$20.24
|
0
|
|
13/06/2024
|
$20.70
|
$20.70
|
$20.42
|
$20.42
|
3
|
|
12/06/2024
|
$20.79
|
$21.14
|
$20.42
|
$20.71
|
0
|
|
11/06/2024
|
$20.79
|
$21.03
|
$20.18
|
$20.42
|
0
|
|
10/06/2024
|
$20.79
|
$20.95
|
$20.06
|
$20.46
|
0
|
|
07/06/2024
|
$20.79
|
$21.29
|
$20.37
|
$20.67
|
0
|
|
06/06/2024
|
$20.79
|
$21.19
|
$20.43
|
$20.81
|
0
|
|
05/06/2024
|
$20.79
|
$20.90
|
$20.60
|
$20.81
|
0
|
|
04/06/2024
|
$20.79
|
$20.79
|
$20.67
|
$20.67
|
10
|
|
03/06/2024
|
$20.94
|
$20.94
|
$20.65
|
$20.65
|
48
|
|
31/05/2024
|
$20.35
|
$20.65
|
$20.38
|
$20.57
|
0
|
|
30/05/2024
|
$20.35
|
$20.55
|
$20.35
|
$20.55
|
5
|
|
29/05/2024
|
$21.04
|
$20.66
|
$20.19
|
$20.37
|
0
|
|
28/05/2024
|
$21.04
|
$21.04
|
$20.51
|
$20.51
|
5
|
|
27/05/2024
|
$20.87
|
$20.98
|
$20.58
|
$20.73
|
0
|
|
24/05/2024
|
$20.87
|
$20.98
|
$20.58
|
$20.73
|
0
|
|
23/05/2024
|
$20.87
|
$20.87
|
$20.70
|
$20.70
|
13
|
|
22/05/2024
|
$21.04
|
$21.08
|
$20.84
|
$20.86
|
0
|
|
21/05/2024
|
$21.04
|
$21.04
|
$20.85
|
$20.85
|
2
|
|
20/05/2024
|
$20.89
|
$21.10
|
$20.76
|
$20.93
|
0
|
|
17/05/2024
|
$20.89
|
$21.10
|
$20.76
|
$20.86
|
0
|
|
16/05/2024
|
$20.89
|
$20.89
|
$20.88
|
$20.88
|
5
|
|
15/05/2024
|
$21.02
|
$21.02
|
$20.88
|
$20.88
|
57
|
|
14/05/2024
|
$20.24
|
$21.14
|
$20.63
|
$20.80
|
0
|
|
13/05/2024
|
$20.24
|
$21.04
|
$20.69
|
$20.78
|
0
|
|
10/05/2024
|
$20.24
|
$20.84
|
$20.55
|
$20.69
|
0
|