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 (%)
Nov 30, 2020	70.32	70.32	69.49	69.64	32,217	-0.95(-1.34%)
Nov 27, 2020	70.34	70.59	70.28	70.59	56,326	+0.35(+0.50%)
Nov 25, 2020	70.54	70.54	69.92	70.23	35,325	-0.38(-0.54%)
Nov 24, 2020	70.12	70.69	70.08	70.61	40,678	+1.09(+1.56%)
Nov 23, 2020	69.29	69.71	69.17	69.53	39,580	+0.75(+1.09%)
Nov 20, 2020	68.60	68.95	68.53	68.77	24,340	+0.30(+0.43%)
Nov 19, 2020	67.87	68.48	67.71	68.48	41,018	+0.30(+0.44%)
Nov 18, 2020	68.77	69.00	68.18	68.18	83,007	-0.61(-0.88%)
Nov 17, 2020	68.51	68.99	68.19	68.79	22,112	-0.10(-0.15%)
Nov 16, 2020	68.41	68.90	68.19	68.89	419,518	+1.27(+1.88%)
Nov 13, 2020	66.91	67.69	66.91	67.61	438,228	+1.04(+1.56%)
Nov 12, 2020	67.22	67.30	66.39	66.57	62,949	-0.84(-1.24%)
Nov 11, 2020	67.10	67.47	66.92	67.41	888,766	+0.56(+0.83%)
Nov 10, 2020	66.31	67.02	66.11	66.85	42,211	+0.58(+0.87%)
Nov 09, 2020	68.42	68.57	66.28	66.28	108,080	+0.76(+1.16%)
Nov 06, 2020	65.55	65.75	65.39	65.52	220,353	+0.12(+0.18%)
Nov 05, 2020	64.71	65.58	64.48	65.39	234,515	+1.62(+2.53%)
Nov 04, 2020	63.53	64.48	63.41	63.78	63,529	+0.60(+0.96%)
Nov 03, 2020	63.32	63.60	63.00	63.18	84,218	+0.20(+0.31%)

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.