Indicators

Vaneck Agribusiness ETF (NY: MOO )

71.78 +0.18 (+0.25%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	95.51	96.24	93.50	93.67	409,004	-1.68(-1.76%)
Apr 28, 2022	95.42	95.65	93.71	95.35	197,551	+0.60(+0.63%)
Apr 27, 2022	93.98	95.64	93.50	94.75	389,168	+0.84(+0.89%)
Apr 26, 2022	95.57	95.89	93.83	93.92	328,038	-1.78(-1.86%)
Apr 25, 2022	95.97	95.98	93.53	95.69	457,617	-1.72(-1.77%)
Apr 22, 2022	100.00	100.06	97.31	97.41	398,100	-3.02(-3.01%)
Apr 21, 2022	103.68	103.75	100.24	100.43	880,732	-2.50(-2.43%)
Apr 20, 2022	102.72	103.24	101.65	102.93	759,263	+0.55(+0.54%)
Apr 19, 2022	101.80	102.54	101.45	102.38	315,796	+0.50(+0.49%)
Apr 18, 2022	102.05	102.60	101.55	101.88	416,515	-0.48(-0.46%)
Apr 14, 2022	102.36	102.96	102.13	102.35	389,669	-0.08(-0.08%)
Apr 13, 2022	101.67	102.46	101.13	102.43	388,081	+1.28(+1.27%)
Apr 12, 2022	101.75	102.42	100.67	101.15	261,413	-0.23(-0.22%)
Apr 11, 2022	102.10	102.47	101.29	101.37	442,553	-0.67(-0.65%)
Apr 08, 2022	101.27	102.44	101.10	102.04	517,015	+1.33(+1.32%)
Apr 07, 2022	99.49	101.03	99.49	100.71	248,207	+1.49(+1.50%)
Apr 06, 2022	99.30	99.73	98.58	99.22	333,497	-0.29(-0.29%)
Apr 05, 2022	100.39	100.90	99.29	99.50	287,569	-0.76(-0.76%)
Apr 04, 2022	100.66	100.66	99.54	100.26	186,908	+0.05(+0.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.