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 (%)
Nov 29, 2019	60.69	60.85	60.58	60.72	42,345	-0.35(-0.57%)
Nov 27, 2019	60.86	61.08	60.86	61.07	26,629	-0.02(-0.03%)
Nov 26, 2019	61.12	61.23	61.01	61.09	18,169	-0.06(-0.09%)
Nov 25, 2019	60.81	61.21	60.81	61.14	32,737	+0.67(+1.11%)
Nov 22, 2019	60.64	60.64	60.42	60.47	18,007	-0.13(-0.21%)
Nov 21, 2019	60.54	60.75	60.44	60.60	48,303	+0.04(+0.06%)
Nov 20, 2019	60.98	60.98	60.29	60.57	553,852	-0.53(-0.87%)
Nov 19, 2019	61.21	61.21	60.87	61.10	12,839	+0.07(+0.12%)
Nov 18, 2019	61.28	61.28	61.02	61.02	11,291	-0.33(-0.54%)
Nov 15, 2019	61.40	61.62	61.31	61.35	55,441	+0.14(+0.22%)
Nov 14, 2019	61.12	61.45	61.12	61.22	26,268	-0.04(-0.06%)
Nov 13, 2019	61.33	61.40	61.14	61.25	36,778	-0.34(-0.55%)
Nov 12, 2019	61.54	61.76	61.48	61.59	14,988	+0.08(+0.13%)
Nov 11, 2019	61.16	61.59	61.04	61.51	7,109	-0.08(-0.13%)
Nov 08, 2019	61.75	61.79	61.45	61.59	65,918	-0.37(-0.59%)
Nov 07, 2019	62.51	62.51	61.91	61.96	16,038	+0.23(+0.37%)
Nov 06, 2019	61.89	61.89	61.64	61.73	9,823	-0.23(-0.37%)
Nov 05, 2019	62.14	62.40	61.94	61.96	20,763	-0.13(-0.21%)
Nov 04, 2019	62.11	62.31	62.06	62.09	23,663	+0.49(+0.79%)

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.