Skip to main content

Vaneck Agribusiness ETF (NY: MOO )

74.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 79.16 79.48 79.05 79.33 37,816 +0.61(+0.78%)
Jun 29, 2023 78.20 78.89 78.07 78.72 120,933 +0.38(+0.48%)
Jun 28, 2023 78.64 78.66 78.12 78.34 65,153 -0.44(-0.55%)
Jun 27, 2023 78.58 78.90 77.94 78.78 106,568 +0.15(+0.19%)
Jun 26, 2023 78.24 78.86 78.19 78.63 79,911 +0.47(+0.60%)
Jun 23, 2023 78.57 78.68 78.17 78.17 71,314 -1.25(-1.58%)
Jun 22, 2023 79.82 79.82 79.29 79.42 48,419 -0.57(-0.72%)
Jun 21, 2023 78.95 80.20 78.73 79.99 89,491 +0.83(+1.05%)
Jun 20, 2023 79.70 79.70 78.88 79.16 69,498 -1.38(-1.71%)
Jun 16, 2023 80.54 80.71 80.34 80.54 27,595 +0.17(+0.21%)
Jun 15, 2023 79.21 80.56 79.21 80.37 55,190 +1.26(+1.60%)
Jun 14, 2023 79.85 80.13 78.86 79.11 77,787 -0.50(-0.63%)
Jun 13, 2023 78.78 79.64 78.78 79.61 72,249 +1.25(+1.60%)
Jun 12, 2023 77.82 78.49 77.75 78.36 71,177 +0.60(+0.77%)
Jun 09, 2023 78.08 78.14 77.62 77.76 26,148 -0.49(-0.62%)
Jun 08, 2023 78.64 78.82 77.71 78.24 213,548 -0.24(-0.31%)
Jun 07, 2023 78.16 78.72 77.97 78.49 71,637 +0.43(+0.56%)
Jun 06, 2023 76.34 78.15 76.34 78.05 82,196 +1.00(+1.30%)
Jun 05, 2023 77.51 77.62 77.05 77.05 63,765 -0.50(-0.64%)
Jun 02, 2023 76.44 77.73 76.44 77.55 73,118 +2.01(+2.66%)
Jun 01, 2023 74.80 75.72 74.42 75.54 65,087 +0.65(+0.87%)
May 31, 2023 75.28 75.43 74.53 74.89 123,842 -0.98(-1.29%)
May 30, 2023 76.73 76.73 75.57 75.87 108,214 -1.09(-1.41%)
May 26, 2023 77.03 77.32 76.81 76.95 64,024 -0.06(-0.08%)
May 25, 2023 77.41 77.41 76.42 77.01 101,987 -0.36(-0.46%)
May 24, 2023 78.43 78.44 77.29 77.37 132,657 -1.36(-1.73%)
May 23, 2023 78.75 79.23 78.48 78.73 66,714 -0.45(-0.56%)
May 22, 2023 79.26 79.51 78.79 79.18 143,396 -0.08(-0.10%)
May 19, 2023 79.69 80.09 79.01 79.25 62,843 +0.05(+0.06%)
May 18, 2023 78.87 79.25 78.40 79.21 121,217 +0.20(+0.26%)
May 17, 2023 79.11 79.30 78.61 79.00 118,132 +0.05(+0.06%)
May 16, 2023 79.85 79.85 78.94 78.95 61,546 -1.41(-1.75%)
May 15, 2023 79.72 80.54 79.71 80.36 157,983 +0.67(+0.84%)
May 12, 2023 80.21 80.31 79.28 79.69 146,562 -0.39(-0.48%)
May 11, 2023 79.82 80.10 79.53 80.08 59,819 -0.98(-1.21%)
May 10, 2023 81.53 81.54 80.56 81.06 46,400 +0.18(+0.23%)
May 09, 2023 80.88 81.03 80.49 80.88 77,350 -0.52(-0.64%)
May 08, 2023 82.20 82.57 81.29 81.40 79,480 -0.82(-0.99%)
May 05, 2023 81.01 82.47 80.88 82.21 33,395 +1.60(+1.99%)
May 04, 2023 81.50 81.66 80.56 80.61 75,974 -1.24(-1.52%)
May 03, 2023 82.21 82.95 81.83 81.86 53,144 -0.22(-0.27%)
May 02, 2023 82.78 82.78 81.06 82.08 46,334 -0.94(-1.13%)
May 01, 2023 82.81 83.44 82.71 83.02 70,929 +0.13(+0.15%)
Apr 28, 2023 81.93 82.94 81.88 82.89 49,590 +0.50(+0.61%)
Apr 27, 2023 81.94 82.43 81.50 82.39 94,342 +0.45(+0.54%)
Apr 26, 2023 82.20 82.37 81.65 81.94 56,585 -0.06(-0.07%)
Apr 25, 2023 83.28 83.28 82.00 82.00 120,365 -1.81(-2.15%)
Apr 24, 2023 83.40 83.89 83.34 83.81 62,721 +0.30(+0.36%)
Apr 21, 2023 83.98 83.98 83.20 83.51 146,085 -0.64(-0.76%)
Apr 20, 2023 84.07 84.33 83.82 84.15 62,556 -0.45(-0.53%)
Apr 19, 2023 84.66 84.69 84.33 84.59 95,189 -0.62(-0.73%)
Apr 18, 2023 85.30 85.49 84.94 85.21 32,753 +0.03(+0.03%)
Apr 17, 2023 84.71 85.25 84.71 85.19 27,966 +0.60(+0.71%)
Apr 14, 2023 84.63 85.31 84.25 84.58 39,964 +0.01(+0.01%)
Apr 13, 2023 84.30 84.76 83.81 84.57 37,166 +0.79(+0.94%)
Apr 12, 2023 84.27 84.39 83.74 83.79 67,867 +0.09(+0.10%)
Apr 11, 2023 82.87 83.89 82.87 83.70 63,105 +1.07(+1.29%)
Apr 10, 2023 81.39 82.64 81.39 82.63 64,157 +1.08(+1.32%)
Apr 06, 2023 82.16 82.16 81.39 81.55 48,756 -0.75(-0.91%)
Apr 05, 2023 83.01 83.01 81.84 82.30 67,857 -1.16(-1.40%)
Apr 04, 2023 84.59 84.59 83.20 83.47 48,450 -1.18(-1.40%)
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.