Skip to main content

Vaneck Agribusiness ETF (NY: MOO )

72.10 +0.04 (+0.06%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 71.93 72.29 71.50 72.10 23,561 +0.04(+0.06%)
Nov 29, 2024 71.88 72.16 71.69 72.06 10,349 +0.11(+0.15%)
Nov 27, 2024 71.85 72.36 71.85 71.95 30,645 +0.36(+0.50%)
Nov 26, 2024 71.90 71.90 71.33 71.59 24,682 -0.71(-0.98%)
Nov 25, 2024 71.77 72.50 71.77 72.30 34,139 +0.78(+1.09%)
Nov 22, 2024 71.12 71.58 70.93 71.52 50,740 +0.37(+0.52%)
Nov 21, 2024 70.25 71.29 70.06 71.15 39,764 +1.05(+1.50%)
Nov 20, 2024 69.68 70.12 69.59 70.10 126,430 +0.17(+0.24%)
Nov 19, 2024 69.49 70.12 69.49 69.93 79,071 -0.09(-0.13%)
Nov 18, 2024 69.67 70.12 69.67 70.02 39,791 +0.34(+0.49%)
Nov 15, 2024 69.47 69.88 69.47 69.68 36,080 +0.21(+0.30%)
Nov 14, 2024 69.66 69.87 69.35 69.47 20,845 +0.24(+0.35%)
Nov 13, 2024 69.49 69.71 69.14 69.23 112,416 -0.32(-0.46%)
Nov 12, 2024 70.56 70.65 69.55 69.55 177,207 -1.57(-2.21%)
Nov 11, 2024 70.91 71.30 70.91 71.12 42,691 +0.22(+0.31%)
Nov 08, 2024 71.28 71.28 70.77 70.90 42,777 -1.00(-1.39%)
Nov 07, 2024 71.79 72.08 71.56 71.90 45,232 +0.37(+0.52%)
Nov 06, 2024 72.50 72.73 71.15 71.53 71,974 -0.57(-0.79%)
Nov 05, 2024 71.88 72.10 71.33 72.10 36,877 +0.08(+0.11%)
Nov 04, 2024 71.94 72.64 71.80 72.02 74,791 +0.54(+0.76%)
Nov 01, 2024 71.66 71.93 71.35 71.48 29,058 -0.09(-0.13%)
Oct 31, 2024 71.84 71.93 71.52 71.57 74,454 -0.48(-0.67%)
Oct 30, 2024 71.55 72.50 71.55 72.05 33,852 +0.24(+0.33%)
Oct 29, 2024 72.39 72.51 71.74 71.81 28,800 -0.89(-1.22%)
Oct 28, 2024 72.17 72.79 72.17 72.70 82,976 +0.55(+0.76%)
Oct 25, 2024 72.30 72.67 72.06 72.15 179,445 +0.09(+0.12%)
Oct 24, 2024 72.11 72.30 71.53 72.06 32,253 -0.06(-0.08%)
Oct 23, 2024 71.87 72.21 71.83 72.12 59,676 -0.03(-0.04%)
Oct 22, 2024 72.02 72.21 71.73 72.15 55,019 -0.11(-0.15%)
Oct 21, 2024 72.87 72.99 72.21 72.26 43,417 -0.81(-1.11%)
Oct 18, 2024 73.27 73.38 72.82 73.07 39,239 +0.06(+0.08%)
Oct 17, 2024 73.38 73.43 72.89 73.01 58,522 -0.37(-0.50%)
Oct 16, 2024 72.88 73.52 72.88 73.38 55,338 +0.52(+0.71%)
Oct 15, 2024 73.38 73.64 72.86 72.86 127,410 -0.77(-1.05%)
Oct 14, 2024 73.56 73.75 73.13 73.63 49,252 -0.19(-0.25%)
Oct 11, 2024 73.32 73.99 73.32 73.82 31,795 +0.42(+0.57%)
Oct 10, 2024 73.20 73.40 73.01 73.40 19,575 +0.09(+0.12%)
Oct 09, 2024 73.13 73.58 73.03 73.31 40,598 -0.19(-0.26%)
Oct 08, 2024 74.06 74.06 73.30 73.50 22,031 -0.94(-1.27%)
Oct 07, 2024 74.98 74.98 74.30 74.44 24,768 -0.45(-0.60%)
Oct 04, 2024 74.89 75.21 74.74 74.89 22,244 +0.28(+0.38%)
Oct 03, 2024 75.16 75.16 74.35 74.61 22,567 -0.80(-1.06%)
Oct 02, 2024 75.45 75.84 75.28 75.41 29,775 +0.02(+0.03%)
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.