VanEck Agribusiness ETF (MOO)
84.23
-0.33 (-0.39%)
NYSE · Last Trade: May 6th, 7:09 PM EDT
Historical Prices For VanEck Agribusiness ETF (MOO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/06/2026 | 84.62 | 84.63 | 84.05 | 84.23 | 607,019 | 84.23 |
| 5/05/2026 | 84.08 | 84.93 | 84.07 | 84.56 | 382,529 | 84.56 |
| 5/04/2026 | 83.51 | 83.88 | 83.01 | 83.66 | 336,852 | 83.66 |
| 5/01/2026 | 84.00 | 84.00 | 83.33 | 83.38 | 176,649 | 83.38 |
| 4/30/2026 | 82.42 | 84.02 | 82.41 | 83.85 | 390,187 | 83.85 |
| 4/29/2026 | 82.15 | 82.41 | 81.78 | 81.89 | 220,841 | 81.89 |
| 4/28/2026 | 82.68 | 82.74 | 81.72 | 82.05 | 202,631 | 82.05 |
| 4/27/2026 | 82.45 | 82.92 | 82.06 | 82.14 | 285,480 | 82.14 |
| 4/24/2026 | 82.83 | 83.09 | 81.95 | 82.15 | 275,450 | 82.15 |
| 4/23/2026 | 83.00 | 83.47 | 82.63 | 83.13 | 209,874 | 83.13 |
| 4/22/2026 | 83.77 | 83.90 | 82.90 | 83.11 | 103,490 | 83.11 |
| 4/21/2026 | 83.44 | 83.87 | 83.03 | 83.11 | 397,331 | 83.11 |
| 4/20/2026 | 83.28 | 83.78 | 83.20 | 83.78 | 168,244 | 83.78 |
| 4/17/2026 | 83.53 | 83.60 | 82.74 | 83.28 | 696,918 | 83.28 |
| 4/16/2026 | 83.48 | 83.96 | 83.03 | 83.80 | 813,241 | 83.80 |
| 4/15/2026 | 85.08 | 85.08 | 83.58 | 83.75 | 675,118 | 83.75 |
| 4/14/2026 | 85.13 | 85.18 | 84.46 | 84.78 | 355,186 | 84.78 |
| 4/13/2026 | 85.16 | 85.42 | 84.88 | 85.29 | 102,663 | 85.29 |
| 4/10/2026 | 85.40 | 85.50 | 84.61 | 85.00 | 428,495 | 85.00 |
| 4/09/2026 | 85.87 | 86.51 | 85.48 | 85.53 | 551,348 | 85.53 |
| 4/08/2026 | 84.68 | 86.14 | 84.22 | 86.14 | 357,587 | 86.14 |
| 4/07/2026 | 85.05 | 85.38 | 84.72 | 85.16 | 405,156 | 85.16 |
| 4/06/2026 | 84.91 | 85.07 | 84.51 | 84.98 | 393,293 | 84.98 |
| 4/02/2026 | 84.47 | 85.34 | 84.07 | 85.03 | 461,032 | 85.03 |
| 4/01/2026 | 84.75 | 85.05 | 84.09 | 84.61 | 513,103 | 84.61 |
| 3/31/2026 | 83.90 | 84.52 | 83.37 | 84.50 | 971,968 | 84.50 |
| 3/30/2026 | 83.75 | 84.00 | 83.03 | 83.31 | 482,406 | 83.31 |
| 3/27/2026 | 83.01 | 83.42 | 82.41 | 82.65 | 293,646 | 82.65 |
| 3/26/2026 | 82.71 | 83.68 | 82.61 | 82.77 | 498,300 | 82.77 |
| 3/25/2026 | 82.57 | 83.01 | 82.20 | 82.94 | 296,695 | 82.94 |
| 3/24/2026 | 80.20 | 82.45 | 80.05 | 82.21 | 426,651 | 82.21 |
| 3/23/2026 | 80.58 | 81.23 | 80.06 | 80.64 | 339,859 | 80.64 |
| 3/20/2026 | 81.99 | 81.99 | 79.89 | 80.19 | 662,591 | 80.19 |
| 3/19/2026 | 82.83 | 82.93 | 81.92 | 82.40 | 642,255 | 82.40 |
| 3/18/2026 | 84.64 | 84.64 | 83.35 | 83.42 | 282,852 | 83.42 |
| 3/17/2026 | 84.00 | 85.04 | 84.00 | 84.64 | 603,323 | 84.64 |
| 3/16/2026 | 84.12 | 84.18 | 83.28 | 83.51 | 296,029 | 83.51 |
| 3/13/2026 | 84.99 | 84.99 | 83.29 | 83.54 | 550,555 | 83.54 |
| 3/12/2026 | 84.39 | 85.41 | 83.88 | 84.76 | 1,339,051 | 84.76 |
| 3/11/2026 | 82.59 | 83.78 | 82.40 | 83.78 | 407,586 | 83.78 |
| 3/10/2026 | 83.07 | 83.38 | 82.24 | 82.46 | 446,107 | 82.46 |
| 3/09/2026 | 81.94 | 82.90 | 81.06 | 82.65 | 796,751 | 82.65 |
| 3/06/2026 | 81.34 | 82.24 | 81.02 | 82.04 | 254,335 | 82.04 |
| 3/05/2026 | 82.34 | 82.81 | 81.21 | 81.78 | 426,336 | 81.78 |
| 3/04/2026 | 83.02 | 83.02 | 82.12 | 82.70 | 244,909 | 82.70 |
| 3/03/2026 | 83.72 | 83.78 | 82.02 | 83.20 | 1,268,689 | 83.20 |
| 3/02/2026 | 85.43 | 85.43 | 84.65 | 85.20 | 249,390 | 85.20 |
| 2/27/2026 | 84.52 | 85.71 | 84.41 | 85.59 | 183,939 | 85.59 |
| 2/26/2026 | 84.68 | 84.94 | 84.13 | 84.65 | 139,052 | 84.65 |
| 2/25/2026 | 85.67 | 85.67 | 84.58 | 85.00 | 190,010 | 85.00 |
| 2/24/2026 | 84.92 | 85.73 | 84.92 | 85.58 | 190,116 | 85.58 |
| 2/23/2026 | 85.34 | 85.95 | 84.59 | 84.85 | 506,083 | 84.85 |
| 2/20/2026 | 85.83 | 86.23 | 85.33 | 85.90 | 301,254 | 85.90 |
| 2/19/2026 | 85.25 | 86.23 | 85.10 | 86.16 | 424,431 | 86.16 |
| 2/18/2026 | 84.67 | 85.07 | 84.30 | 84.76 | 126,425 | 84.76 |
| 2/17/2026 | 84.86 | 85.43 | 84.24 | 85.34 | 275,164 | 85.34 |
| 2/13/2026 | 84.88 | 85.74 | 84.57 | 85.29 | 155,736 | 85.29 |
| 2/12/2026 | 86.46 | 86.56 | 84.77 | 84.98 | 314,561 | 84.98 |
| 2/11/2026 | 84.89 | 85.68 | 84.68 | 85.64 | 216,961 | 85.64 |
| 2/10/2026 | 84.18 | 84.70 | 84.03 | 84.58 | 351,671 | 84.58 |
| 2/09/2026 | 83.17 | 84.01 | 82.96 | 83.97 | 308,129 | 83.97 |