Indicators

Vaneck Agribusiness ETF (NY: MOO )

74.53 +0.05 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	85.96	87.35	85.96	87.33	173,487	+1.57(+1.83%)
Jul 28, 2022	85.32	85.99	84.72	85.76	109,945	+0.48(+0.57%)
Jul 27, 2022	84.00	85.50	83.49	85.28	146,244	+1.42(+1.69%)
Jul 26, 2022	84.17	84.32	83.48	83.86	120,002	-0.22(-0.26%)
Jul 25, 2022	82.89	84.11	82.74	84.08	164,417	+1.64(+1.99%)
Jul 22, 2022	83.23	83.75	82.14	82.44	143,320	-0.60(-0.72%)
Jul 21, 2022	82.35	83.06	82.00	83.04	116,011	+0.36(+0.44%)
Jul 20, 2022	82.41	82.92	82.28	82.67	113,684	+0.11(+0.14%)
Jul 19, 2022	80.83	82.62	80.83	82.56	293,334	+2.80(+3.51%)
Jul 18, 2022	80.28	81.20	79.58	79.76	186,878	+0.19(+0.24%)
Jul 15, 2022	79.08	79.68	78.53	79.57	181,788	+1.24(+1.58%)
Jul 14, 2022	78.29	78.37	77.24	78.33	308,814	-1.51(-1.89%)
Jul 13, 2022	78.94	80.41	78.94	79.84	80,979	-0.07(-0.08%)
Jul 12, 2022	80.11	80.85	79.76	79.91	206,697	-0.54(-0.67%)
Jul 11, 2022	80.90	81.11	80.43	80.45	131,881	-1.30(-1.59%)
Jul 08, 2022	81.93	82.17	81.27	81.75	157,254	-0.12(-0.15%)
Jul 07, 2022	81.03	82.09	81.03	81.88	253,577	+1.98(+2.47%)
Jul 06, 2022	80.00	80.31	78.85	79.90	560,026	-0.33(-0.41%)
Jul 05, 2022	80.71	80.71	79.14	80.23	510,309	-2.14(-2.60%)

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.