VanEck Agribusiness ETF (MOO)

84.78
-0.51 (-0.60%)
NYSE · Last Trade: Apr 14th, 10:29 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Agribusiness ETF (MOO)

DateOpenHighLowCloseVolumeAdjusted Close
4/14/202685.1385.1884.4684.78355,18684.78
4/13/202685.1685.4284.8885.29102,66385.29
4/10/202685.4085.5084.6185.00428,49585.00
4/09/202685.8786.5185.4885.53551,34885.53
4/08/202684.6886.1484.2286.14357,58786.14
4/07/202685.0585.3884.7285.16405,15685.16
4/06/202684.9185.0784.5184.98393,29384.98
4/02/202684.4785.3484.0785.03461,03285.03
4/01/202684.7585.0584.0984.61513,10384.61
3/31/202683.9084.5283.3784.50971,96884.50
3/30/202683.7584.0083.0383.31482,40683.31
3/27/202683.0183.4282.4182.65293,64682.65
3/26/202682.7183.6882.6182.77498,30082.77
3/25/202682.5783.0182.2082.94296,69582.94
3/24/202680.2082.4580.0582.21426,65182.21
3/23/202680.5881.2380.0680.64339,85980.64
3/20/202681.9981.9979.8980.19662,59180.19
3/19/202682.8382.9381.9282.40642,25582.40
3/18/202684.6484.6483.3583.42282,85283.42
3/17/202684.0085.0484.0084.64603,32384.64
3/16/202684.1284.1883.2883.51296,02983.51
3/13/202684.9984.9983.2983.54550,55583.54
3/12/202684.3985.4183.8884.761,339,05184.76
3/11/202682.5983.7882.4083.78407,58683.78
3/10/202683.0783.3882.2482.46446,10782.46
3/09/202681.9482.9081.0682.65796,75182.65
3/06/202681.3482.2481.0282.04254,33582.04
3/05/202682.3482.8181.2181.78426,33681.78
3/04/202683.0283.0282.1282.70244,90982.70
3/03/202683.7283.7882.0283.201,268,68983.20
3/02/202685.4385.4384.6585.20249,39085.20
2/27/202684.5285.7184.4185.59183,93985.59
2/26/202684.6884.9484.1384.65139,05284.65
2/25/202685.6785.6784.5885.00190,01085.00
2/24/202684.9285.7384.9285.58190,11685.58
2/23/202685.3485.9584.5984.85506,08384.85
2/20/202685.8386.2385.3385.90301,25485.90
2/19/202685.2586.2385.1086.16424,43186.16
2/18/202684.6785.0784.3084.76126,42584.76
2/17/202684.8685.4384.2485.34275,16485.34
2/13/202684.8885.7484.5785.29155,73685.29
2/12/202686.4686.5684.7784.98314,56184.98
2/11/202684.8985.6884.6885.64216,96185.64
2/10/202684.1884.7084.0384.58351,67184.58
2/09/202683.1784.0182.9683.97308,12983.97
2/06/202682.3183.1182.2083.03158,83983.03
2/05/202682.4982.4981.4781.69306,09481.69
2/04/202681.8482.8781.5682.67897,11882.67
2/03/202680.3081.6880.3081.53268,33181.53
2/02/202680.1180.7179.8480.71248,17280.71
1/30/202680.5480.5479.6780.31268,88380.31
1/29/202681.1381.7680.5281.04331,62281.04
1/28/202680.9381.4280.2180.55907,41080.55
1/27/202680.3181.2180.2481.15788,17181.15
1/26/202679.9380.1779.6580.02270,15880.02
1/23/202678.8379.3578.7179.35298,24579.35
1/22/202679.1579.2478.7578.88321,65978.88
1/21/202677.4278.7777.3678.69345,41578.69
1/20/202677.4977.7676.8177.33425,31177.33
1/16/202677.3277.5576.8777.46382,75477.46
1/15/202677.3577.7476.5577.71293,41977.71