VanEck Agribusiness ETF (MOO)

82.15
+0.14 (0.17%)
NYSE· Last Trade: Jul 21st, 7:03 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Agribusiness ETF (MOO)

DateOpenHighLowCloseVolumeAdjusted Close
7/20/202682.4682.4681.9182.01113,20582.01
7/17/202682.3383.2281.8882.53158,86482.53
7/16/202681.6582.3081.4782.14107,94382.14
7/15/202681.4681.6980.9481.58308,17481.58
7/14/202682.1082.3881.3781.5180,41681.51
7/13/202681.0381.8280.9881.48167,84981.48
7/10/202680.5881.0680.4580.97190,16480.97
7/09/202680.7981.1180.3680.36113,41480.36
7/08/202680.9181.0080.3480.87175,07880.87
7/07/202681.7181.8480.4480.91213,32780.91
7/06/202680.7281.4780.4081.44128,55281.44
7/02/202680.4081.0480.3080.91212,68580.91
7/01/202678.8279.6778.7378.9986,28778.99
6/30/202679.0279.4978.8879.2096,05979.20
6/29/202678.9779.0978.4779.0581,52179.05
6/26/202678.9179.6778.8779.22196,97779.22
6/25/202677.0679.2977.0679.29638,56079.29
6/24/202676.7177.4676.5377.16165,39477.16
6/23/202676.6877.0676.4176.54156,47776.54
6/22/202676.8877.2476.7376.90158,41676.90
6/18/202677.3577.4976.6676.96239,39676.96
6/17/202677.9578.4777.0977.29320,42877.29
6/16/202678.1878.3377.9077.98117,05777.98
6/15/202678.7979.0878.2078.27273,24578.27
6/12/202677.9978.7777.9978.59136,41578.59
6/11/202677.8278.2077.3877.93101,99277.93
6/10/202678.1278.2277.2277.2295,26477.22
6/09/202678.3278.3577.3177.87178,32377.87
6/08/202678.5579.0277.6077.60254,52177.60
6/05/202679.9380.0378.5678.60222,85478.60
6/04/202680.5580.8180.1680.24160,29280.24
6/03/202679.7480.8779.6180.14266,51980.14
6/02/202679.4980.0579.3979.76294,96179.76
6/01/202679.1779.6278.8979.33185,84579.33
5/29/20260.0180.1479.4379.46260,20479.46
5/28/202680.1280.6579.8680.30212,96280.30
5/27/202679.9180.6179.7580.45118,90280.45
5/26/202680.2280.4679.9880.17110,13480.17
5/22/202680.4580.7679.9080.27149,71780.27
5/21/202680.5580.7779.6880.46321,12780.46
5/20/202680.9681.2080.5881.05205,81481.05
5/19/202681.5581.5580.6781.02328,02881.02
5/18/202681.1881.7080.7481.61415,82081.61
5/15/202681.8681.9881.0481.16294,50981.16
5/14/202682.3982.4781.8981.97332,52981.97
5/13/202682.4882.7982.2782.35328,83582.35
5/12/202682.3982.8681.7182.63175,07982.63
5/11/202681.7182.0781.6081.911,140,54981.91
5/08/202682.1682.2781.5481.662,641,16481.66
5/07/202682.8982.9481.5581.61601,02081.61
5/06/202684.6284.6384.0584.23607,02284.23
5/05/202684.0884.9384.0784.56382,52984.56
5/04/202683.5183.8883.0183.66336,85283.66
5/01/202684.0084.0083.3383.38176,64983.38
4/30/202682.4284.0282.4183.85390,18783.85
4/29/202682.1582.4181.7881.89220,84181.89
4/28/202682.6882.7481.7282.05202,63182.05
4/27/202682.4582.9282.0682.14285,48082.14
4/24/202682.8383.0981.9582.15275,45082.15
4/23/202683.0083.4782.6383.13209,87483.13
4/22/202683.7783.9082.9083.11103,49083.11