Skip to main content

VanEck Agribusiness ETF (NY:MOO)

73.62 +0.11 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 73.51 73.64 73.12 73.62 50,479 +0.11(+0.15%)
Jun 27, 2025 73.59 73.63 73.11 73.51 45,391 +0.22(+0.30%)
Jun 26, 2025 73.09 73.54 73.09 73.29 63,850 +0.43(+0.59%)
Jun 25, 2025 73.33 73.33 72.69 72.86 164,151 -0.71(-0.97%)
Jun 24, 2025 73.59 73.75 73.19 73.57 258,254 +0.01(+0.01%)
Jun 23, 2025 73.49 73.99 73.15 73.56 39,588 -0.21(-0.28%)
Jun 20, 2025 74.27 74.27 73.58 73.77 73,400 -0.60(-0.81%)
Jun 18, 2025 74.75 74.78 74.32 74.37 51,261 -0.45(-0.60%)
Jun 17, 2025 75.27 75.27 74.69 74.82 24,076 -0.55(-0.73%)
Jun 16, 2025 74.85 75.54 74.85 75.37 159,960 +1.18(+1.59%)
Jun 13, 2025 73.48 74.62 73.47 74.19 78,316 +0.28(+0.37%)
Jun 12, 2025 73.52 73.91 73.33 73.91 17,721 +0.20(+0.28%)
Jun 11, 2025 73.62 73.72 73.35 73.71 33,074 +0.41(+0.56%)
Jun 10, 2025 73.19 73.48 73.10 73.30 105,383 +0.21(+0.29%)
Jun 09, 2025 73.04 73.47 72.93 73.09 22,408 +0.16(+0.22%)
Jun 06, 2025 73.08 73.35 72.93 72.93 23,073 +0.13(+0.18%)
Jun 05, 2025 73.25 73.25 72.80 72.80 17,073 +0.01(+0.01%)
Jun 04, 2025 72.89 73.27 72.70 72.79 27,590 +0.15(+0.21%)
Jun 03, 2025 72.49 72.80 72.23 72.64 27,426 -0.20(-0.27%)
Jun 02, 2025 72.37 72.84 71.97 72.84 64,079 +0.54(+0.75%)
May 30, 2025 71.98 72.43 71.82 72.30 26,702 +0.07(+0.10%)
May 29, 2025 72.19 72.47 71.92 72.23 29,339 +0.08(+0.11%)
May 28, 2025 72.48 72.50 72.11 72.15 53,646 -0.43(-0.59%)
May 27, 2025 72.32 72.67 72.15 72.58 31,875 +0.69(+0.96%)
May 23, 2025 71.24 71.92 71.24 71.89 13,960 +0.33(+0.46%)
May 22, 2025 71.60 71.90 71.28 71.56 19,848 -0.38(-0.53%)
May 21, 2025 72.49 72.60 71.90 71.94 21,896 -0.64(-0.88%)
May 20, 2025 72.24 72.68 72.24 72.58 47,358 +0.18(+0.25%)
May 19, 2025 71.99 72.41 71.85 72.40 24,990 -0.01(-0.01%)
May 16, 2025 71.56 72.43 71.56 72.41 98,262 +0.85(+1.19%)
May 15, 2025 70.92 71.81 70.82 71.56 33,552 +0.91(+1.29%)
May 14, 2025 71.54 71.54 70.53 70.65 39,094 -1.22(-1.70%)
May 13, 2025 71.36 72.09 71.36 71.87 50,938 +0.77(+1.08%)
May 12, 2025 71.07 71.25 70.68 71.10 63,688 +0.77(+1.09%)
May 09, 2025 70.20 70.42 70.10 70.33 13,068 +0.32(+0.46%)
May 08, 2025 69.45 70.21 69.19 70.01 34,634 +0.85(+1.23%)
May 07, 2025 69.17 69.48 68.93 69.16 101,837 -0.04(-0.06%)
May 06, 2025 69.41 69.59 69.00 69.20 49,288 -0.39(-0.56%)
May 05, 2025 69.73 69.82 69.54 69.59 62,922 -0.32(-0.46%)
May 02, 2025 70.09 70.19 69.72 69.91 31,936 +0.93(+1.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.