Indicators

Vaneck Agribusiness ETF (NY: MOO )

74.17 -0.27 (-0.36%)

Streaming Delayed Price Updated: 12:48 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	54.39	54.53	53.80	54.48	28,648	-0.10(-0.19%)
May 28, 2020	54.75	55.16	54.38	54.58	40,990	+0.20(+0.36%)
May 27, 2020	53.63	54.39	53.31	54.38	26,135	+1.60(+3.03%)
May 26, 2020	52.72	53.23	52.72	52.79	41,120	+1.64(+3.21%)
May 22, 2020	51.21	51.21	50.95	51.14	23,155	-0.21(-0.42%)
May 21, 2020	51.70	51.76	51.09	51.36	28,109	-0.43(-0.82%)
May 20, 2020	51.65	52.02	51.65	51.78	35,300	+0.71(+1.40%)
May 19, 2020	51.29	51.72	51.07	51.07	37,875	-0.35(-0.69%)
May 18, 2020	50.59	51.61	50.59	51.42	41,745	+2.11(+4.27%)
May 15, 2020	49.01	49.55	48.94	49.31	355,085	-0.02(-0.04%)
May 14, 2020	48.35	49.34	47.66	49.33	26,513	+0.17(+0.34%)
May 13, 2020	50.09	50.09	48.89	49.16	47,576	-0.64(-1.29%)
May 12, 2020	51.12	51.25	49.81	49.81	60,460	-0.95(-1.87%)
May 11, 2020	50.46	50.91	50.28	50.75	33,672	-0.27(-0.53%)
May 08, 2020	50.88	51.13	50.80	51.02	42,648	+0.89(+1.78%)
May 07, 2020	50.14	50.48	50.07	50.13	39,884	+0.35(+0.71%)
May 06, 2020	50.55	50.55	49.73	49.78	15,595	-0.72(-1.42%)
May 05, 2020	50.29	51.00	50.29	50.49	109,066	+0.70(+1.40%)
May 04, 2020	49.61	49.81	49.21	49.80	29,867	-0.25(-0.50%)

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.