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, 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%)

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.