VanEck Agribusiness ETF (MOO)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

71.60

-0.08

(-0.11%)

At close: 03:59PM EDT

71.60

0.00

(0.00%)

After hours:

06:00PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	71.09	71.61	70.83	71.60	71.60	41,500
Apr 24, 2024	71.57	71.73	71.31	71.68	71.68	95,100
Apr 23, 2024	71.67	72.11	71.40	71.97	71.97	43,400
Apr 22, 2024	71.63	71.97	71.09	71.69	71.69	34,500
Apr 19, 2024	71.06	71.69	71.06	71.52	71.52	117,300
Apr 18, 2024	71.00	71.35	70.86	71.29	71.29	42,000
Apr 17, 2024	70.95	71.39	70.62	70.81	70.81	56,600
Apr 16, 2024	71.00	71.21	70.61	70.77	70.77	114,600
Apr 15, 2024	72.32	72.62	71.14	71.45	71.45	94,300
Apr 12, 2024	73.34	73.38	71.83	71.97	71.97	234,600
Apr 11, 2024	74.70	74.70	73.72	74.25	74.25	83,700
Apr 10, 2024	74.53	75.08	74.39	74.70	74.70	67,200
Apr 09, 2024	75.26	75.54	74.98	75.54	75.54	51,200
Apr 08, 2024	75.12	75.40	74.87	74.89	74.89	60,900
Apr 05, 2024	74.79	75.18	74.67	75.11	75.11	67,000
Apr 04, 2024	75.32	75.75	74.84	74.97	74.97	61,600
Apr 03, 2024	74.44	74.82	74.35	74.75	74.75	40,800
Apr 02, 2024	74.41	74.71	74.23	74.32	74.32	49,600
Apr 01, 2024	75.13	75.15	74.56	74.59	74.59	61,100
Mar 28, 2024	74.97	75.42	74.89	75.13	75.13	120,300
Mar 27, 2024	73.99	75.00	73.97	74.97	74.97	29,500
Mar 26, 2024	74.02	74.02	73.61	73.66	73.66	49,300
Mar 25, 2024	73.86	74.24	73.71	73.82	73.82	75,300
Mar 22, 2024	74.40	74.52	73.30	73.91	73.91	77,500
Mar 21, 2024	74.54	74.80	74.30	74.50	74.50	124,800
Mar 20, 2024	73.62	74.48	73.56	74.41	74.41	69,500
Mar 19, 2024	73.26	73.58	73.23	73.56	73.56	20,900
Mar 18, 2024	73.30	73.70	73.02	73.36	73.36	102,300
Mar 15, 2024	72.91	73.37	72.91	73.16	73.16	73,500
Mar 14, 2024	73.59	73.59	72.52	72.86	72.86	57,800
Mar 13, 2024	72.91	73.76	72.91	73.37	73.37	67,700
Mar 12, 2024	73.09	73.23	72.72	73.05	73.05	88,100
Mar 11, 2024	72.48	73.24	72.46	73.11	73.11	37,800
Mar 08, 2024	72.99	73.19	72.71	72.71	72.71	42,900
Mar 07, 2024	72.58	73.15	72.54	72.85	72.85	47,700
Mar 06, 2024	72.17	72.49	72.15	72.34	72.34	54,500
Mar 05, 2024	71.51	72.02	71.38	71.53	71.53	46,500
Mar 04, 2024	72.63	72.63	71.91	71.99	71.99	67,200
Mar 01, 2024	72.85	73.09	72.33	72.84	72.84	93,200
Feb 29, 2024	72.53	72.76	72.21	72.58	72.58	82,700
Feb 28, 2024	72.51	72.71	72.22	72.53	72.53	32,300
Feb 27, 2024	72.70	72.79	72.50	72.68	72.68	53,000
Feb 26, 2024	72.61	72.77	72.25	72.59	72.59	39,800
Feb 23, 2024	72.50	72.84	72.18	72.78	72.78	36,700
Feb 22, 2024	71.92	72.58	71.80	72.55	72.55	76,000
Feb 21, 2024	71.36	71.63	71.29	71.57	71.57	72,500
Feb 20, 2024	71.50	71.53	71.23	71.40	71.40	52,500
Feb 16, 2024	71.47	71.99	71.41	71.68	71.68	52,200
Feb 15, 2024	71.07	71.85	71.07	71.67	71.67	57,700
Feb 14, 2024	70.78	71.14	70.57	71.08	71.08	76,500
Feb 13, 2024	71.12	71.41	69.93	70.31	70.31	99,600
Feb 12, 2024	71.38	72.44	71.38	72.19	72.19	59,300
Feb 09, 2024	71.21	71.35	71.03	71.27	71.27	54,300
Feb 08, 2024	71.50	71.71	70.95	71.16	71.16	34,500
Feb 07, 2024	71.88	72.01	71.61	71.88	71.88	71,400
Feb 06, 2024	71.60	72.12	71.60	72.01	72.01	51,900
Feb 05, 2024	72.00	72.03	71.30	71.50	71.50	52,100
Feb 02, 2024	72.24	72.44	71.72	72.18	72.18	54,200
Feb 01, 2024	71.92	72.50	71.60	72.50	72.50	79,200
Jan 31, 2024	71.79	71.83	70.78	70.89	70.89	72,700
Jan 30, 2024	71.91	72.07	71.49	71.96	71.96	42,900
Jan 29, 2024	71.68	72.18	71.29	72.15	72.15	70,700
Jan 26, 2024	71.58	72.05	71.58	71.82	71.82	42,100
Jan 25, 2024	71.58	71.67	70.88	71.34	71.34	41,200
Jan 24, 2024	71.81	71.90	71.22	71.27	71.27	271,400
Jan 23, 2024	71.08	71.63	71.00	71.32	71.32	147,800
Jan 22, 2024	71.27	71.64	70.91	71.04	71.04	59,500
Jan 19, 2024	71.87	72.27	71.38	72.18	72.18	76,800
Jan 18, 2024	71.75	71.93	71.35	71.87	71.87	30,100
Jan 17, 2024	72.03	72.11	71.65	71.85	71.85	55,900
Jan 16, 2024	73.11	73.12	72.51	72.57	72.57	54,900
Jan 12, 2024	74.39	74.69	73.71	73.80	73.80	28,000
Jan 11, 2024	74.39	74.39	73.78	74.03	74.03	68,900
Jan 10, 2024	74.69	74.70	74.28	74.50	74.50	67,700
Jan 09, 2024	75.35	75.35	74.83	74.87	74.87	56,900
Jan 08, 2024	75.22	75.74	74.72	75.71	75.71	41,700
Jan 05, 2024	75.36	76.09	75.00	75.48	75.48	103,700
Jan 04, 2024	75.86	75.93	75.33	75.45	75.45	55,000
Jan 03, 2024	75.96	76.12	75.32	75.53	75.53	49,800
Jan 02, 2024	75.68	76.72	75.68	76.24	76.24	39,000
Dec 29, 2023	76.36	76.37	75.99	76.18	76.18	172,700
Dec 28, 2023	76.27	76.60	76.12	76.22	76.22	64,100
Dec 27, 2023	76.07	76.35	76.03	76.24	76.24	81,400
Dec 26, 2023	75.29	76.05	75.29	75.84	75.84	75,100
Dec 22, 2023	75.35	75.71	75.03	75.34	75.34	75,100
Dec 21, 2023	74.65	75.13	74.48	75.09	75.09	177,000
Dec 20, 2023	75.13	75.24	73.93	74.02	74.02	172,400
Dec 19, 2023	74.26	75.29	74.26	75.27	75.27	66,700
Dec 18, 2023	74.29	74.48	73.88	73.90	73.90	98,700
Dec 18, 2023	2.236 Dividend
Dec 15, 2023	76.81	76.87	75.97	76.20	73.96	101,100
Dec 14, 2023	76.22	77.63	76.22	76.97	74.71	116,800
Dec 13, 2023	73.36	75.56	73.19	75.56	73.34	66,400
Dec 12, 2023	73.93	73.93	73.14	73.48	71.32	48,800
Dec 11, 2023	73.83	74.29	73.75	74.24	72.06	92,400
Dec 08, 2023	73.69	74.27	73.64	73.99	71.82	37,600
Dec 07, 2023	73.45	74.06	73.36	73.83	71.66	70,200
Dec 06, 2023	73.47	74.00	73.40	73.46	71.30	140,600
Dec 05, 2023	73.85	73.85	73.05	73.15	71.00	61,500
Dec 04, 2023	73.98	74.50	73.75	74.00	71.83	51,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7323-0.0001(-0.01%)

CRUDE OIL83.81+0.24(+0.29%)

Bitcoin CAD87,984.34+345.79(+0.39%)

VanEck Agribusiness ETF (MOO)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7323
-0.0001(-0.01%)

CRUDE OIL
83.81
+0.24(+0.29%)

Bitcoin CAD
87,984.34
+345.79(+0.39%)