Skip to main content

Vaneck Agribusiness ETF (NY: MOO )

75.13 +0.16 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 81.60 81.70 81.14 81.14 32,284 -0.30(-0.37%)
Aug 30, 2023 81.21 81.58 81.21 81.44 37,841 +0.12(+0.14%)
Aug 29, 2023 79.96 81.34 79.90 81.32 41,502 +1.30(+1.63%)
Aug 28, 2023 79.40 80.35 79.40 80.02 92,822 +0.83(+1.04%)
Aug 25, 2023 79.28 79.42 78.55 79.20 55,625 +0.31(+0.39%)
Aug 24, 2023 79.14 79.37 78.79 78.89 41,246 -0.54(-0.68%)
Aug 23, 2023 79.10 79.55 78.82 79.43 86,829 +0.45(+0.57%)
Aug 22, 2023 79.89 79.89 78.94 78.98 41,364 -0.73(-0.91%)
Aug 21, 2023 79.95 80.05 79.31 79.71 76,867 -0.07(-0.09%)
Aug 18, 2023 79.45 79.92 79.39 79.78 51,349 -0.43(-0.53%)
Aug 17, 2023 80.46 80.80 80.08 80.21 33,324 -0.12(-0.15%)
Aug 16, 2023 80.79 81.21 80.32 80.32 35,464 -0.80(-0.98%)
Aug 15, 2023 81.96 81.96 80.99 81.12 38,652 -1.45(-1.75%)
Aug 14, 2023 82.49 82.56 82.18 82.56 37,813 -0.64(-0.77%)
Aug 11, 2023 83.08 83.53 83.00 83.20 36,017 -0.21(-0.26%)
Aug 10, 2023 84.27 84.45 83.37 83.42 32,660 -0.40(-0.47%)
Aug 09, 2023 83.87 84.34 83.72 83.82 56,561 -0.01(-0.01%)
Aug 08, 2023 83.09 83.83 82.72 83.83 83,541 -0.14(-0.16%)
Aug 07, 2023 83.51 84.02 83.30 83.96 35,987 +0.59(+0.71%)
Aug 04, 2023 83.36 84.47 83.33 83.37 45,019 +0.17(+0.20%)
Aug 03, 2023 83.23 83.62 82.76 83.20 27,225 -0.37(-0.44%)
Aug 02, 2023 83.55 84.15 83.39 83.57 47,489 -0.73(-0.86%)
Aug 01, 2023 84.57 84.87 84.02 84.30 49,431 -0.56(-0.66%)
Jul 31, 2023 85.00 85.29 84.72 84.86 30,810 +0.16(+0.19%)
Jul 28, 2023 84.65 84.85 84.47 84.70 59,070 +0.36(+0.43%)
Jul 27, 2023 85.42 85.42 84.14 84.34 33,038 -0.75(-0.88%)
Jul 26, 2023 84.76 85.31 84.50 85.09 51,107 +0.12(+0.14%)
Jul 25, 2023 84.15 85.20 84.15 84.97 81,488 +0.88(+1.05%)
Jul 24, 2023 83.77 84.52 83.73 84.09 405,269 +0.41(+0.49%)
Jul 21, 2023 83.68 83.92 83.15 83.68 50,700 +0.22(+0.27%)
Jul 20, 2023 83.43 83.68 83.00 83.46 88,594 +0.41(+0.49%)
Jul 19, 2023 82.58 83.30 82.58 83.05 90,586 +0.66(+0.80%)
Jul 18, 2023 81.47 82.72 81.47 82.39 94,224 +1.12(+1.37%)
Jul 17, 2023 80.95 81.44 80.85 81.27 126,283 +0.09(+0.11%)
Jul 14, 2023 81.39 81.43 80.95 81.19 65,826 -0.29(-0.36%)
Jul 13, 2023 81.17 81.65 80.97 81.48 63,635 +0.78(+0.96%)
Jul 12, 2023 81.22 81.37 80.66 80.70 43,920 +0.34(+0.42%)
Jul 11, 2023 79.44 80.38 79.44 80.36 44,949 +1.21(+1.53%)
Jul 10, 2023 79.23 79.68 78.96 79.15 32,131 -0.59(-0.74%)
Jul 07, 2023 78.47 80.15 78.47 79.74 41,554 +1.32(+1.68%)
Jul 06, 2023 78.46 78.49 77.82 78.42 34,609 -1.10(-1.38%)
Jul 05, 2023 79.65 79.81 79.29 79.52 80,728 -0.44(-0.55%)
Jul 03, 2023 79.34 80.10 79.34 79.95 17,720 +0.62(+0.78%)
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%)
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.