VanEck Agribusiness ETF (MOO)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

73.03

+0.48

(+0.66%)

At close: 03:59PM EDT

72.25

-0.78

(-1.07%)

After hours:

07:05PM EDT

Time Period:

Sept 17, 2023 - Sept 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 17, 2024	72.79	73.23	72.77	73.03	73.03	42,665
Sept 16, 2024	72.41	72.80	72.09	72.55	72.55	47,200
Sept 13, 2024	71.73	72.42	71.73	72.30	72.30	61,300
Sept 12, 2024	71.12	71.55	70.86	71.49	71.49	110,100
Sept 11, 2024	71.26	71.31	70.24	71.30	71.30	57,200
Sept 10, 2024	72.13	72.13	71.03	71.31	71.31	332,300
Sept 09, 2024	72.28	72.68	72.13	72.26	72.26	45,300
Sept 06, 2024	72.54	72.82	71.94	72.00	72.00	74,700
Sept 05, 2024	73.18	73.40	72.44	72.48	72.48	78,300
Sept 04, 2024	72.31	73.01	72.31	72.88	72.88	62,500
Sept 03, 2024	73.07	73.07	72.08	72.27	72.27	47,400
Aug 30, 2024	73.44	73.69	73.00	73.55	73.55	29,800
Aug 29, 2024	73.40	73.67	72.80	73.36	73.36	63,200
Aug 28, 2024	72.90	73.25	72.77	73.09	73.09	52,200
Aug 27, 2024	73.12	73.18	72.90	73.17	73.17	60,200
Aug 26, 2024	73.06	73.53	72.97	73.23	73.23	30,200
Aug 23, 2024	72.18	73.15	72.11	73.11	73.11	103,900
Aug 22, 2024	72.41	72.41	71.70	71.74	71.74	71,400
Aug 21, 2024	71.99	72.45	71.94	72.44	72.44	48,100
Aug 20, 2024	72.22	72.22	71.76	71.77	71.77	65,500
Aug 19, 2024	72.13	72.68	72.13	72.46	72.46	77,200
Aug 16, 2024	71.63	72.20	71.63	72.15	72.15	18,100
Aug 15, 2024	70.99	71.60	70.99	71.50	71.50	63,300
Aug 14, 2024	70.45	70.60	70.14	70.35	70.35	26,300
Aug 13, 2024	69.75	70.65	69.75	70.63	70.63	64,800
Aug 12, 2024	69.84	69.87	69.34	69.38	69.38	30,700
Aug 09, 2024	70.10	70.12	69.51	69.76	69.76	52,800
Aug 08, 2024	69.43	70.09	69.43	69.97	69.97	31,100
Aug 07, 2024	69.53	70.17	68.85	68.92	68.92	88,600
Aug 06, 2024	68.68	69.18	68.45	68.63	68.63	80,800
Aug 05, 2024	68.29	68.96	67.57	68.44	68.44	111,100
Aug 02, 2024	70.51	70.51	69.24	69.52	69.52	34,800
Aug 01, 2024	71.53	71.96	70.36	70.59	70.59	81,500
Jul 31, 2024	72.33	72.58	71.92	71.94	71.94	117,100
Jul 30, 2024	71.58	72.09	71.49	71.91	71.91	35,700
Jul 29, 2024	72.35	72.35	71.78	71.87	71.87	37,500
Jul 26, 2024	72.19	72.55	72.17	72.31	72.31	33,700
Jul 25, 2024	70.80	72.41	70.80	71.78	71.78	28,900
Jul 24, 2024	70.86	71.25	70.70	70.76	70.76	39,900
Jul 23, 2024	71.66	71.66	71.03	71.04	71.04	87,100
Jul 22, 2024	72.03	72.22	71.28	71.94	71.94	26,700
Jul 19, 2024	71.97	71.97	71.22	71.54	71.54	50,700
Jul 18, 2024	72.77	73.32	72.06	72.12	72.12	71,000
Jul 17, 2024	71.82	72.98	71.82	72.81	72.81	42,100
Jul 16, 2024	70.75	71.99	70.46	71.96	71.96	35,600
Jul 15, 2024	70.95	71.04	70.46	70.76	70.76	38,100
Jul 12, 2024	70.74	71.19	70.71	70.99	70.99	27,200
Jul 11, 2024	69.60	70.44	69.60	70.33	70.33	41,900
Jul 10, 2024	68.83	69.15	68.70	69.15	69.15	49,900
Jul 09, 2024	69.20	69.24	68.73	68.74	68.74	52,100
Jul 08, 2024	69.49	69.76	69.33	69.41	69.41	59,900
Jul 05, 2024	70.01	70.01	69.28	69.63	69.63	20,900
Jul 03, 2024	69.91	70.30	69.87	69.99	69.99	19,600
Jul 02, 2024	69.20	69.69	69.20	69.61	69.61	37,800
Jul 01, 2024	70.09	70.32	69.28	69.38	69.38	64,500
Jun 28, 2024	70.57	70.68	69.93	70.12	70.12	71,800
Jun 27, 2024	70.47	70.62	70.09	70.34	70.34	20,500
Jun 26, 2024	70.02	70.56	69.83	70.56	70.56	20,500
Jun 25, 2024	71.03	71.03	70.18	70.40	70.40	49,600
Jun 24, 2024	70.54	71.34	70.54	71.16	71.16	68,000
Jun 21, 2024	70.05	70.24	69.81	70.20	70.20	26,400
Jun 20, 2024	69.91	70.35	69.85	70.07	70.07	53,900
Jun 18, 2024	70.03	70.49	69.81	70.06	70.06	68,800
Jun 17, 2024	69.55	70.07	69.38	70.03	70.03	61,900
Jun 14, 2024	69.91	70.04	69.46	69.89	69.89	59,000
Jun 13, 2024	70.69	70.69	69.87	70.34	70.34	43,500
Jun 12, 2024	71.59	71.68	70.63	70.88	70.88	58,000
Jun 11, 2024	71.04	71.04	70.38	70.77	70.77	49,400
Jun 10, 2024	71.28	71.57	70.97	71.45	71.45	35,700
Jun 07, 2024	71.70	72.06	71.49	71.56	71.56	31,400
Jun 06, 2024	71.64	72.28	71.64	72.23	72.23	54,800
Jun 05, 2024	72.09	72.14	71.44	71.80	71.80	49,300
Jun 04, 2024	72.05	72.19	71.61	71.99	71.99	30,400
Jun 03, 2024	72.71	72.85	71.96	72.49	72.49	109,100
May 31, 2024	71.85	72.65	71.79	72.64	72.64	46,400
May 30, 2024	71.67	71.93	71.62	71.90	71.90	22,700
May 29, 2024	72.00	72.00	71.24	71.28	71.28	34,800
May 28, 2024	72.92	73.08	72.54	72.78	72.78	39,200
May 24, 2024	72.96	73.16	72.60	72.68	72.68	97,500
May 23, 2024	74.13	74.13	72.68	72.84	72.84	37,700
May 22, 2024	73.65	74.21	73.32	73.87	73.87	87,300
May 21, 2024	74.16	74.40	73.83	74.09	74.09	45,700
May 20, 2024	74.33	74.62	74.08	74.39	74.39	48,800
May 17, 2024	74.23	74.44	74.09	74.35	74.35	38,800
May 16, 2024	74.27	74.71	74.19	74.44	74.44	63,000
May 15, 2024	75.08	75.14	74.52	74.82	74.82	68,600
May 14, 2024	74.58	75.02	74.44	74.68	74.68	47,400
May 13, 2024	74.46	75.04	74.23	74.33	74.33	169,300
May 10, 2024	74.59	74.83	74.33	74.53	74.53	45,100
May 09, 2024	73.46	74.54	73.46	74.48	74.48	43,900
May 08, 2024	73.18	73.65	73.18	73.45	73.45	25,400
May 07, 2024	72.76	73.86	72.76	73.74	73.74	38,100
May 06, 2024	72.88	73.02	72.47	72.77	72.77	64,200
May 03, 2024	72.80	73.06	72.42	72.71	72.71	37,800
May 02, 2024	71.60	72.50	71.38	72.22	72.22	106,100
May 01, 2024	71.42	71.71	70.85	70.96	70.96	55,100
Apr 30, 2024	72.48	72.48	71.42	71.47	71.47	48,600
Apr 29, 2024	71.81	72.78	71.81	72.67	72.67	76,400
Apr 26, 2024	71.50	71.93	71.32	71.78	71.78	57,000
Apr 25, 2024	71.09	71.61	70.83	71.60	71.60	41,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,677.70-24.37(-0.10%)

S&P 5005,634.58+1.49(+0.03%)

DOW41,606.18-15.90(-0.04%)

CAD/USD0.7358+0.0002(+0.02%)

CRUDE OIL71.15-0.04(-0.06%)

Bitcoin CAD81,847.52+2,692.34(+3.40%)

VanEck Agribusiness ETF (MOO)

S&P/TSX
23,677.70
-24.37(-0.10%)

S&P 500
5,634.58
+1.49(+0.03%)

DOW
41,606.18
-15.90(-0.04%)

CAD/USD
0.7358
+0.0002(+0.02%)

CRUDE OIL
71.15
-0.04(-0.06%)

Bitcoin CAD
81,847.52
+2,692.34(+3.40%)