VanEck Agribusiness ETF (MOO)

80.19
-2.21 (-2.68%)
NYSE · Last Trade: Mar 22nd, 12:00 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Agribusiness ETF (MOO)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202681.9981.9979.8980.19662,59180.19
3/19/202682.8382.9381.9282.40642,25582.40
3/18/202684.6484.6483.3583.42282,85283.42
3/17/202684.0085.0484.0084.64603,32384.64
3/16/202684.1284.1883.2883.51296,02983.51
3/13/202684.9984.9983.2983.54550,55583.54
3/12/202684.3985.4183.8884.761,339,05184.76
3/11/202682.5983.7882.4083.78407,58683.78
3/10/202683.0783.3882.2482.46446,10782.46
3/09/202681.9482.9081.0682.65796,75182.65
3/06/202681.3482.2481.0282.04254,33582.04
3/05/202682.3482.8181.2181.78426,33681.78
3/04/202683.0283.0282.1282.70244,90982.70
3/03/202683.7283.7882.0283.201,268,68983.20
3/02/202685.4385.4384.6585.20249,39085.20
2/27/202684.5285.7184.4185.59183,93985.59
2/26/202684.6884.9484.1384.65139,05284.65
2/25/202685.6785.6784.5885.00190,01085.00
2/24/202684.9285.7384.9285.58190,11685.58
2/23/202685.3485.9584.5984.85506,08384.85
2/20/202685.8386.2385.3385.90301,25485.90
2/19/202685.2586.2385.1086.16424,43186.16
2/18/202684.6785.0784.3084.76126,42584.76
2/17/202684.8685.4384.2485.34275,16485.34
2/13/202684.8885.7484.5785.29155,73685.29
2/12/202686.4686.5684.7784.98314,56184.98
2/11/202684.8985.6884.6885.64216,96185.64
2/10/202684.1884.7084.0384.58351,67184.58
2/09/202683.1784.0182.9683.97308,12983.97
2/06/202682.3183.1182.2083.03158,83983.03
2/05/202682.4982.4981.4781.69306,09481.69
2/04/202681.8482.8781.5682.67897,11882.67
2/03/202680.3081.6880.3081.53268,33181.53
2/02/202680.1180.7179.8480.71248,17280.71
1/30/202680.5480.5479.6780.31268,88380.31
1/29/202681.1381.7680.5281.04331,62281.04
1/28/202680.9381.4280.2180.55907,41080.55
1/27/202680.3181.2180.2481.15788,17181.15
1/26/202679.9380.1779.6580.02270,15880.02
1/23/202678.8379.3578.7179.35298,24579.35
1/22/202679.1579.2478.7578.88321,65978.88
1/21/202677.4278.7777.3678.69345,41578.69
1/20/202677.4977.7676.8177.33425,31177.33
1/16/202677.3277.5576.8777.46382,75477.46
1/15/202677.3577.7476.5577.71293,41977.71
1/14/202676.0477.3276.0377.03893,26777.03
1/13/202674.9575.4074.8875.4095,60375.40
1/12/202675.0675.4274.8375.15135,43275.15
1/09/202675.0375.4474.7274.97434,51474.97
1/08/202673.1675.2373.1575.01199,00575.01
1/07/202674.2874.3473.1473.2639,85273.26
1/06/202673.7974.2573.5874.1990,34174.19
1/05/202673.5574.1373.0473.93114,30573.93
1/02/202673.2073.8572.7773.6826,11473.68
12/31/202573.1273.1572.7972.7947,07272.79
12/30/202573.1173.3673.1073.2257,95973.22
12/29/202572.8773.0372.7972.9075,53572.90
12/26/202572.8873.0472.7073.0350,44373.03
12/24/202572.7472.9772.6072.7333,61872.73
12/23/202572.4372.6972.3272.5077,30172.50
12/22/202572.5672.6472.3272.4478,02372.44