Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Agribusiness ETF (NY: MOO )

74.35 -0.09 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 42.95 43.01 42.83 42.87 276,281 -0.02(-0.04%)
Oct 28, 2016 42.75 43.08 42.75 42.88 86,945 +0.12(+0.28%)
Oct 27, 2016 43.09 43.09 42.75 42.76 144,890 -0.20(-0.47%)
Oct 26, 2016 42.94 43.17 42.92 42.96 90,183 -0.19(-0.44%)
Oct 25, 2016 43.20 43.26 43.07 43.15 118,155 -0.10(-0.22%)
Oct 24, 2016 43.07 43.28 43.07 43.25 103,632 +0.00(+0.00%)
Oct 21, 2016 43.07 43.30 42.97 43.25 121,306 +0.00(+0.00%)
Oct 20, 2016 43.21 43.30 43.03 43.25 123,902 -0.03(-0.06%)
Oct 19, 2016 43.16 43.36 43.06 43.28 230,699 +0.24(+0.57%)
Oct 18, 2016 43.08 43.11 42.88 43.03 81,397 +0.46(+1.08%)
Oct 17, 2016 42.73 42.77 42.55 42.57 26,530 -0.11(-0.26%)
Oct 14, 2016 42.98 43.16 42.69 42.69 571,339 -0.24(-0.56%)
Oct 13, 2016 42.65 42.98 42.55 42.93 596,487 -0.10(-0.23%)
Oct 12, 2016 43.08 43.10 42.93 43.02 29,143 -0.04(-0.10%)
Oct 11, 2016 43.38 43.45 42.89 43.07 56,437 -0.46(-1.06%)
Oct 10, 2016 43.36 43.64 43.36 43.53 34,937 +0.37(+0.85%)
Oct 07, 2016 43.47 43.52 42.96 43.16 47,003 -0.46(-1.06%)
Oct 06, 2016 43.45 43.62 43.43 43.62 36,254 +0.03(+0.06%)
Oct 05, 2016 43.35 43.64 43.34 43.60 36,568 +0.37(+0.84%)
Oct 04, 2016 43.55 43.57 43.18 43.23 93,295 -0.25(-0.58%)
Oct 03, 2016 43.35 43.51 43.28 43.48 24,707 +0.05(+0.12%)
Sep 30, 2016 43.21 43.51 43.11 43.43 64,945 +0.32(+0.75%)
Sep 29, 2016 43.35 43.52 42.99 43.11 35,415 -0.30(-0.68%)
Sep 28, 2016 43.06 43.43 43.03 43.41 42,299 +0.37(+0.85%)
Sep 27, 2016 42.80 43.04 42.75 43.04 39,467 +0.10(+0.24%)
Sep 26, 2016 43.06 43.17 42.93 42.94 28,728 -0.34(-0.78%)
Sep 23, 2016 43.51 43.52 43.28 43.28 92,557 -0.33(-0.76%)
Sep 22, 2016 43.64 43.70 43.52 43.61 42,117 +0.33(+0.76%)
Sep 21, 2016 42.95 43.35 42.88 43.28 56,565 +0.59(+1.38%)
Sep 20, 2016 42.80 42.84 42.68 42.69 27,552 +0.10(+0.24%)
Sep 19, 2016 42.78 42.89 42.58 42.58 22,273 -0.06(-0.14%)
Sep 16, 2016 42.65 42.67 42.49 42.64 34,528 -0.17(-0.41%)
Sep 15, 2016 42.59 42.88 42.48 42.82 28,791 +0.19(+0.45%)
Sep 14, 2016 42.68 42.92 42.55 42.62 54,354 +0.03(+0.06%)
Sep 13, 2016 43.07 43.15 42.49 42.60 99,788 -0.77(-1.76%)
Sep 12, 2016 43.01 43.44 42.91 43.36 110,942 +0.26(+0.61%)
Sep 09, 2016 43.73 43.73 43.10 43.10 139,808 -0.99(-2.25%)
Sep 08, 2016 44.28 44.30 44.02 44.09 110,963 -0.42(-0.94%)
Sep 07, 2016 44.57 44.57 44.39 44.51 73,004 -0.03(-0.06%)
Sep 06, 2016 44.65 44.65 44.46 44.54 288,272 -0.08(-0.18%)
Sep 02, 2016 44.41 44.61 44.61 44.61 57,744 +0.38(+0.86%)
Sep 01, 2016 44.29 44.37 44.05 44.23 37,901 -0.05(-0.12%)
Aug 31, 2016 44.20 44.36 44.08 44.28 96,022 +0.02(+0.04%)
Aug 30, 2016 43.93 44.61 43.82 44.27 1,321,636 +0.41(+0.93%)
Aug 29, 2016 43.64 43.91 43.64 43.86 49,951 +0.21(+0.48%)
Aug 26, 2016 43.97 44.28 43.55 43.65 119,734 -0.25(-0.57%)
Aug 25, 2016 43.94 44.07 43.87 43.90 17,794 -0.12(-0.28%)
Aug 24, 2016 44.29 44.32 43.95 44.02 29,786 -0.25(-0.57%)
Aug 23, 2016 44.29 44.50 44.28 44.28 113,981 +0.34(+0.77%)
Aug 22, 2016 43.76 43.99 43.75 43.94 93,543 +0.38(+0.88%)
Aug 19, 2016 43.08 43.61 43.06 43.55 62,372 +0.36(+0.83%)
Aug 18, 2016 43.19 43.24 43.12 43.20 63,668 +0.10(+0.22%)
Aug 17, 2016 43.20 43.20 42.88 43.10 42,544 -0.11(-0.26%)
Aug 16, 2016 43.42 43.42 43.17 43.22 177,316 -0.17(-0.38%)
Aug 15, 2016 43.08 43.41 43.08 43.38 48,973 +0.34(+0.79%)
Aug 12, 2016 43.21 43.29 43.00 43.04 145,556 -0.28(-0.64%)
Aug 11, 2016 43.30 43.33 43.16 43.32 915,236 +0.18(+0.42%)
Aug 10, 2016 43.29 43.41 43.13 43.14 40,150 +0.09(+0.20%)
Aug 09, 2016 43.03 43.22 43.00 43.05 63,576 +0.18(+0.43%)
Aug 08, 2016 42.85 42.95 42.78 42.87 132,753 +0.19(+0.45%)
Aug 05, 2016 42.55 42.75 42.55 42.68 28,423 +0.35(+0.82%)
Aug 04, 2016 42.48 42.48 42.15 42.33 49,430 -0.16(-0.37%)
Aug 03, 2016 42.42 42.63 42.32 42.48 45,972 +0.10(+0.23%)
Aug 02, 2016 42.30 42.63 42.20 42.39 144,669 +0.05(+0.12%)
Aug 01, 2016 42.60 42.62 42.31 42.34 37,233 -0.37(-0.88%)
Jul 29, 2016 42.58 42.73 42.43 42.71 44,885 +0.13(+0.31%)
Jul 28, 2016 42.62 42.70 42.40 42.58 54,052 -0.10(-0.22%)
Jul 27, 2016 42.84 42.91 42.45 42.68 36,079 +0.00(+0.00%)
Jul 26, 2016 42.57 42.83 42.57 42.68 182,938 +0.12(+0.29%)
Jul 25, 2016 42.62 42.66 42.42 42.55 101,011 -0.21(-0.49%)
Jul 22, 2016 42.88 42.88 42.70 42.76 35,490 -0.12(-0.28%)
Jul 21, 2016 43.04 43.17 42.82 42.88 29,742 -0.16(-0.36%)
Jul 20, 2016 42.91 43.15 42.77 43.04 16,902 +0.14(+0.32%)
Jul 19, 2016 43.10 43.10 42.82 42.90 66,075 -0.36(-0.82%)
Jul 18, 2016 42.90 43.30 42.90 43.26 34,230 +0.31(+0.73%)
Jul 15, 2016 43.16 43.16 42.87 42.95 73,764 -0.09(-0.20%)
Jul 14, 2016 42.86 43.20 42.74 43.03 90,608 +0.58(+1.37%)
Jul 13, 2016 42.42 42.51 42.16 42.45 60,345 +0.23(+0.54%)
Jul 12, 2016 42.03 42.33 42.02 42.22 186,187 +0.43(+1.04%)
Jul 11, 2016 41.85 42.00 41.79 41.79 41,741 +0.16(+0.38%)
Jul 08, 2016 41.23 41.69 40.95 41.63 69,052 +0.68(+1.66%)
Jul 07, 2016 41.12 41.33 40.87 40.95 159,774 -0.16(-0.38%)
Jul 06, 2016 40.85 41.19 40.67 41.11 96,471 +0.09(+0.21%)
Jul 05, 2016 41.41 41.44 40.96 41.02 68,888 -0.74(-1.77%)
Jul 01, 2016 41.75 41.76 41.76 41.76 41,065 +0.03(+0.06%)
Jun 30, 2016 41.40 41.80 41.21 41.74 98,807 +0.32(+0.78%)
Jun 29, 2016 41.27 41.48 41.18 41.42 79,910 +0.56(+1.36%)
Jun 28, 2016 40.70 40.86 40.47 40.86 65,714 +0.68(+1.69%)
Jun 27, 2016 40.76 40.78 39.95 40.18 352,307 -1.04(-2.53%)
Jun 24, 2016 41.29 41.95 41.19 41.22 89,624 -1.93(-4.47%)
Jun 23, 2016 42.90 43.17 42.82 43.15 135,087 +0.83(+1.95%)
Jun 22, 2016 42.54 42.63 42.30 42.33 90,157 -0.18(-0.43%)
Jun 21, 2016 42.73 42.73 42.35 42.51 38,221 -0.03(-0.08%)
Jun 20, 2016 42.79 42.92 42.50 42.55 714,209 +0.35(+0.82%)
Jun 17, 2016 42.05 42.28 41.92 42.20 71,872 +0.19(+0.46%)
Jun 16, 2016 41.53 42.03 41.30 42.01 619,366 -0.06(-0.14%)
Jun 15, 2016 42.12 42.33 42.04 42.07 43,754 +0.12(+0.29%)
Jun 14, 2016 41.92 42.08 41.69 41.95 67,616 -0.13(-0.31%)
Jun 13, 2016 42.42 42.65 42.08 42.08 57,172 -0.57(-1.33%)
Jun 10, 2016 42.79 42.90 42.50 42.64 90,112 -0.68(-1.57%)
Jun 09, 2016 43.22 43.35 43.04 43.32 71,410 -0.35(-0.80%)
Jun 08, 2016 43.81 43.88 43.57 43.67 116,211 -0.07(-0.16%)
Jun 07, 2016 43.68 43.90 43.68 43.74 78,783 +0.17(+0.38%)
Jun 06, 2016 43.21 43.68 43.19 43.57 122,888 +0.43(+1.01%)
Jun 03, 2016 42.75 43.15 42.75 43.14 133,760 +0.43(+1.02%)
Jun 02, 2016 42.53 42.78 42.51 42.70 162,024 +0.10(+0.24%)
Jun 01, 2016 42.43 42.64 42.29 42.60 70,358 -0.03(-0.08%)
May 31, 2016 42.73 42.86 42.54 42.63 177,482 +0.00(+0.00%)
May 27, 2016 42.68 42.63 42.63 42.63 64,071 -0.11(-0.26%)
May 26, 2016 42.88 42.93 42.70 42.75 84,245 +0.08(+0.18%)
May 25, 2016 42.49 42.77 42.42 42.67 196,225 +0.40(+0.95%)
May 24, 2016 42.13 42.35 42.03 42.27 297,449 +0.30(+0.73%)
May 23, 2016 41.92 42.21 41.89 41.96 39,461 +0.27(+0.65%)
May 20, 2016 41.57 41.81 41.55 41.69 75,275 +0.17(+0.42%)
May 19, 2016 41.39 41.55 41.23 41.52 42,514 +0.10(+0.25%)
May 18, 2016 41.58 41.78 41.27 41.42 49,891 -0.30(-0.73%)
May 17, 2016 41.94 42.14 41.64 41.72 67,988 -0.28(-0.66%)
May 16, 2016 41.61 42.09 41.61 42.00 189,567 +0.43(+1.05%)
May 13, 2016 41.84 41.90 41.43 41.56 106,179 -0.34(-0.81%)
May 12, 2016 42.28 42.39 41.81 41.90 199,229 +0.31(+0.75%)
May 11, 2016 41.73 41.90 41.54 41.59 69,113 -0.33(-0.79%)
May 10, 2016 41.31 41.92 41.22 41.92 393,402 +0.71(+1.73%)
May 09, 2016 41.38 41.49 41.16 41.21 67,972 -0.14(-0.34%)
May 06, 2016 41.11 41.40 41.11 41.35 72,969 +0.06(+0.15%)
May 05, 2016 41.67 41.73 41.21 41.29 563,493 -0.32(-0.77%)
May 04, 2016 41.87 41.89 41.50 41.61 217,451 -0.46(-1.10%)
May 03, 2016 42.34 42.46 42.02 42.07 213,646 -0.63(-1.47%)
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.