Indicators

Vaneck Agribusiness ETF (NY: MOO )

74.68 +0.35 (+0.47%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	52.09	52.38	52.08	52.38	77,517	+0.44(+0.85%)
Sep 28, 2017	51.92	52.04	51.91	51.93	23,226	-0.04(-0.07%)
Sep 27, 2017	51.89	52.02	51.72	51.97	22,545	+0.09(+0.17%)
Sep 26, 2017	52.08	52.08	51.83	51.88	30,319	-0.22(-0.43%)
Sep 25, 2017	52.15	52.18	51.92	52.10	44,376	-0.10(-0.19%)
Sep 22, 2017	52.10	52.34	52.10	52.20	51,053	+0.01(+0.02%)
Sep 21, 2017	52.08	52.29	52.06	52.19	457,725	-0.07(-0.14%)
Sep 20, 2017	52.53	52.53	52.04	52.26	45,135	-0.21(-0.39%)
Sep 19, 2017	52.35	52.49	52.31	52.47	16,683	+0.18(+0.34%)
Sep 18, 2017	51.95	52.37	51.95	52.29	39,832	+0.51(+0.98%)
Sep 15, 2017	51.41	51.80	51.41	51.78	46,442	+0.50(+0.97%)
Sep 14, 2017	51.09	51.33	51.03	51.28	19,155	+0.12(+0.24%)
Sep 13, 2017	51.17	51.25	51.15	51.16	68,472	-0.01(-0.02%)
Sep 12, 2017	51.27	51.34	51.12	51.17	21,704	-0.03(-0.05%)
Sep 11, 2017	50.96	51.28	50.96	51.20	20,873	+0.43(+0.84%)
Sep 08, 2017	50.86	50.86	50.71	50.77	23,051	-0.01(-0.02%)
Sep 07, 2017	50.65	50.83	50.60	50.78	71,115	+0.27(+0.53%)
Sep 06, 2017	50.26	50.58	50.21	50.51	23,549	+0.43(+0.85%)
Sep 05, 2017	50.33	50.44	50.02	50.09	33,556	-0.43(-0.84%)

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.