Indicators

Vaneck Agribusiness ETF (NY: MOO )

75.62 +0.89 (+1.19%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	52.09	52.38	52.07	52.37	77,522	+0.44(+0.86%)
Sep 28, 2017	51.91	52.04	51.90	51.93	23,227	-0.04(-0.07%)
Sep 27, 2017	51.88	52.02	51.72	51.96	22,546	+0.09(+0.17%)
Sep 26, 2017	52.07	52.07	51.82	51.88	30,321	-0.22(-0.43%)
Sep 25, 2017	52.15	52.18	51.92	52.10	44,379	-0.10(-0.19%)
Sep 22, 2017	52.10	52.34	52.10	52.20	51,057	+0.01(+0.02%)
Sep 21, 2017	52.08	52.28	52.05	52.19	457,756	-0.07(-0.14%)
Sep 20, 2017	52.52	52.52	52.03	52.26	45,138	-0.21(-0.39%)
Sep 19, 2017	52.35	52.49	52.31	52.46	16,684	+0.18(+0.34%)
Sep 18, 2017	51.95	52.37	51.95	52.28	39,835	+0.51(+0.98%)
Sep 15, 2017	51.41	51.80	51.41	51.78	46,445	+0.50(+0.97%)
Sep 14, 2017	51.09	51.33	51.02	51.28	19,156	+0.12(+0.24%)
Sep 13, 2017	51.17	51.25	51.15	51.16	68,477	-0.01(-0.02%)
Sep 12, 2017	51.26	51.33	51.11	51.17	21,706	-0.03(-0.05%)
Sep 11, 2017	50.96	51.27	50.96	51.19	20,875	+0.43(+0.84%)
Sep 08, 2017	50.85	50.85	50.70	50.77	23,053	-0.01(-0.02%)
Sep 07, 2017	50.64	50.83	50.60	50.77	71,120	+0.27(+0.53%)
Sep 06, 2017	50.26	50.58	50.21	50.51	23,551	+0.43(+0.85%)
Sep 05, 2017	50.33	50.44	50.02	50.08	33,559	-0.43(-0.84%)

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.