Indicators

Vaneck Agribusiness ETF (NY: MOO )

74.33 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	47.29	47.52	47.19	47.47	178,757	+0.15(+0.32%)
Jan 30, 2017	47.51	47.51	47.15	47.32	137,398	-0.36(-0.76%)
Jan 27, 2017	47.73	47.80	47.56	47.69	43,006	-0.01(-0.02%)
Jan 26, 2017	47.78	47.91	47.63	47.70	54,676	-0.67(-1.40%)
Jan 25, 2017	48.18	48.40	48.13	48.37	270,476	+0.31(+0.65%)
Jan 24, 2017	47.47	48.20	47.47	48.06	653,811	+0.67(+1.42%)
Jan 23, 2017	47.24	47.41	47.12	47.39	113,655	+0.08(+0.17%)
Jan 20, 2017	46.89	47.31	46.89	47.31	68,098	+0.68(+1.47%)
Jan 19, 2017	46.67	46.72	46.46	46.62	28,757	-0.09(-0.19%)
Jan 18, 2017	46.81	46.84	46.65	46.71	44,088	+0.06(+0.13%)
Jan 17, 2017	46.76	46.77	46.59	46.65	106,708	-0.08(-0.17%)
Jan 13, 2017		46.73	46.73	46.73	0	+0.12(+0.27%)
Jan 12, 2017	46.66	46.66	46.36	46.60	56,144	-0.06(-0.13%)
Jan 11, 2017	46.21	46.68	46.21	46.67	206,763	+0.37(+0.81%)
Jan 10, 2017	46.40	46.48	46.29	46.29	24,098	-0.02(-0.04%)
Jan 09, 2017	46.28	46.40	46.20	46.31	28,959	-0.03(-0.06%)
Jan 06, 2017	46.38	46.42	46.20	46.34	35,997	-0.05(-0.11%)
Jan 05, 2017	46.46	46.55	46.35	46.39	60,617	+0.04(+0.10%)
Jan 04, 2017	45.96	46.39	45.96	46.35	64,888	+0.62(+1.36%)

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.