Canada markets closed

VanEck Agribusiness ETF (MOO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
70.99+0.66 (+0.94%)
At close: 04:00PM EDT
69.00 -1.99 (-2.80%)
After hours: 06:06PM EDT
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 202470.7471.1970.7170.9970.9927,200
Jul 11, 202469.6070.4469.6070.3370.3341,900
Jul 10, 202468.8369.1568.7069.1569.1549,900
Jul 09, 202469.2069.2468.7368.7468.7452,100
Jul 08, 202469.4969.7669.3369.4169.4159,900
Jul 05, 202470.0170.0169.2869.6369.6320,900
Jul 03, 202469.9170.3069.8769.9969.9919,600
Jul 02, 202469.2069.6969.2069.6169.6137,800
Jul 01, 202470.0970.3269.2869.3869.3864,500
Jun 28, 202470.5770.6869.9370.1270.1271,800
Jun 27, 202470.4770.6270.0970.3470.3420,500
Jun 26, 202470.0270.5669.8370.5670.5620,500
Jun 25, 202471.0371.0370.1870.4070.4049,600
Jun 24, 202470.5471.3470.5471.1671.1668,000
Jun 21, 202470.0570.2469.8170.2070.2026,400
Jun 20, 202469.9170.3569.8570.0770.0753,900
Jun 18, 202470.0370.4969.8170.0670.0668,800
Jun 17, 202469.5570.0769.3870.0370.0361,900
Jun 14, 202469.9170.0469.4669.8969.8959,000
Jun 13, 202470.6970.6969.8770.3470.3443,500
Jun 12, 202471.5971.6870.6370.8870.8858,000
Jun 11, 202471.0471.0470.3870.7770.7749,400
Jun 10, 202471.2871.5770.9771.4571.4535,700
Jun 07, 202471.7072.0671.4971.5671.5631,400
Jun 06, 202471.6472.2871.6472.2372.2354,800
Jun 05, 202472.0972.1471.4471.8071.8049,300
Jun 04, 202472.0572.1971.6171.9971.9930,400
Jun 03, 202472.7172.8571.9672.4972.49109,100
May 31, 202471.8572.6571.7972.6472.6446,400
May 30, 202471.6771.9371.6271.9071.9022,700
May 29, 202472.0072.0071.2471.2871.2834,800
May 28, 202472.9273.0872.5472.7872.7839,200
May 24, 202472.9673.1672.6072.6872.6897,500
May 23, 202474.1374.1372.6872.8472.8437,700
May 22, 202473.6574.2173.3273.8773.8787,300
May 21, 202474.1674.4073.8374.0974.0945,700
May 20, 202474.3374.6274.0874.3974.3948,800
May 17, 202474.2374.4474.0974.3574.3538,800
May 16, 202474.2774.7174.1974.4474.4463,000
May 15, 202475.0875.1474.5274.8274.8268,600
May 14, 202474.5875.0274.4474.6874.6847,400
May 13, 202474.4675.0474.2374.3374.33169,300
May 10, 202474.5974.8374.3374.5374.5345,100
May 09, 202473.4674.5473.4674.4874.4843,900
May 08, 202473.1873.6573.1873.4573.4525,400
May 07, 202472.7673.8672.7673.7473.7438,100
May 06, 202472.8873.0272.4772.7772.7764,200
May 03, 202472.8073.0672.4272.7172.7137,800
May 02, 202471.6072.5071.3872.2272.22106,100
May 01, 202471.4271.7170.8570.9670.9655,100
Apr 30, 202472.4872.4871.4271.4771.4748,600
Apr 29, 202471.8172.7871.8172.6772.6776,400
Apr 26, 202471.5071.9371.3271.7871.7857,000
Apr 25, 202471.0971.6170.8371.6071.6041,500
Apr 24, 202471.5771.7371.3171.6871.6895,100
Apr 23, 202471.6772.1171.4071.9771.9743,400
Apr 22, 202471.6371.9771.0971.6971.6934,500
Apr 19, 202471.0671.6971.0671.5271.52117,300
Apr 18, 202471.0071.3570.8671.2971.2942,000
Apr 17, 202470.9571.3970.6270.8170.8156,600
Apr 16, 202471.0071.2170.6170.7770.77114,600
Apr 15, 202472.3272.6271.1471.4571.4594,300
Apr 12, 202473.3473.3871.8371.9771.97234,600
Apr 11, 202474.7074.7073.7274.2574.2583,700
Apr 10, 202474.5375.0874.3974.7074.7067,200
Apr 09, 202475.2675.5474.9875.5475.5451,200
Apr 08, 202475.1275.4074.8774.8974.8960,900
Apr 05, 202474.7975.1874.6775.1175.1167,000
Apr 04, 202475.3275.7574.8474.9774.9761,600
Apr 03, 202474.4474.8274.3574.7574.7540,800
Apr 02, 202474.4174.7174.2374.3274.3249,600
Apr 01, 202475.1375.1574.5674.5974.5961,100
Mar 28, 202474.9775.4274.8975.1375.13120,300
Mar 27, 202473.9975.0073.9774.9774.9729,500
Mar 26, 202474.0274.0273.6173.6673.6649,300
Mar 25, 202473.8674.2473.7173.8273.8275,300
Mar 22, 202474.4074.5273.3073.9173.9177,500
Mar 21, 202474.5474.8074.3074.5074.50124,800
Mar 20, 202473.6274.4873.5674.4174.4169,500
Mar 19, 202473.2673.5873.2373.5673.5620,900
Mar 18, 202473.3073.7073.0273.3673.36102,300
Mar 15, 202472.9173.3772.9173.1673.1673,500
Mar 14, 202473.5973.5972.5272.8672.8657,800
Mar 13, 202472.9173.7672.9173.3773.3767,700
Mar 12, 202473.0973.2372.7273.0573.0588,100
Mar 11, 202472.4873.2472.4673.1173.1137,800
Mar 08, 202472.9973.1972.7172.7172.7142,900
Mar 07, 202472.5873.1572.5472.8572.8547,700
Mar 06, 202472.1772.4972.1572.3472.3454,500
Mar 05, 202471.5172.0271.3871.5371.5346,500
Mar 04, 202472.6372.6371.9171.9971.9967,200
Mar 01, 202472.8573.0972.3372.8472.8493,200
Feb 29, 202472.5372.7672.2172.5872.5882,700
Feb 28, 202472.5172.7172.2272.5372.5332,300
Feb 27, 202472.7072.7972.5072.6872.6853,000
Feb 26, 202472.6172.7772.2572.5972.5939,800
Feb 23, 202472.5072.8472.1872.7872.7836,700
Feb 22, 202471.9272.5871.8072.5572.5576,000
Feb 21, 202471.3671.6371.2971.5771.5772,500
Feb 20, 202471.5071.5371.2371.4071.4052,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...