VanEck Agribusiness ETF (MOO)
NYSEARCA: MOO · Real-Time Price · USD
71.52
+0.37 (0.52%)
Nov 22, 2024, 4:00 PM EST - Market closed

MOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202471.1271.5870.9371.5271.520.52%50,740
Nov 21, 202470.2571.2970.0671.1571.151.50%39,768
Nov 20, 202469.6870.1269.5970.1070.100.24%126,430
Nov 19, 202469.4970.1269.4969.9369.93-0.13%79,071
Nov 18, 202469.6770.1269.6770.0270.020.49%39,791
Nov 15, 202469.4769.8869.4769.6869.680.30%36,080
Nov 14, 202469.6669.8769.3569.4769.470.35%20,546
Nov 13, 202469.4969.7169.1469.2369.23-0.46%112,416
Nov 12, 202470.5670.6569.5569.5569.55-2.21%177,222
Nov 11, 202470.9171.3070.9171.1271.120.31%42,691
Nov 8, 202471.2871.2870.7770.9070.90-1.39%42,777
Nov 7, 202471.7972.0871.5671.9071.900.52%45,238
Nov 6, 202472.5072.7371.1571.5371.53-0.79%71,974
Nov 5, 202471.8872.1071.3372.1072.100.11%36,877
Nov 4, 202471.9472.6471.8072.0272.020.76%74,801
Nov 1, 202471.6671.9371.3571.4871.48-0.13%29,058
Oct 31, 202471.8471.9371.5271.5771.57-0.67%74,454
Oct 30, 202471.5572.5071.5572.0572.050.33%33,852
Oct 29, 202472.3972.5171.7471.8171.81-1.22%28,800
Oct 28, 202472.1772.7972.1772.7072.700.76%82,986
Oct 25, 202472.3072.6772.0672.1572.150.12%179,445
Oct 24, 202472.1172.3071.5372.0672.06-0.08%32,253
Oct 23, 202471.8772.2171.8372.1272.12-0.04%59,676
Oct 22, 202472.0272.2171.7372.1572.15-0.15%55,019
Oct 21, 202472.8773.0072.2172.2672.26-1.11%43,417
Oct 18, 202473.2773.3872.8273.0773.070.08%39,239
Oct 17, 202473.3873.4372.8973.0173.01-0.50%58,522
Oct 16, 202472.8873.5272.8873.3873.380.71%55,338
Oct 15, 202473.3873.6472.8672.8672.86-1.05%127,411
Oct 14, 202473.5673.7573.1373.6373.63-0.25%49,252
Oct 11, 202473.3273.9973.3273.8273.820.57%31,795
Oct 10, 202473.2073.4073.0173.4073.400.12%19,575
Oct 9, 202473.1373.5873.0373.3173.31-0.26%40,598
Oct 8, 202474.0674.0673.3073.5073.50-1.27%22,031
Oct 7, 202474.9874.9874.3074.4474.44-0.60%24,768
Oct 4, 202474.8975.2174.7474.8974.890.38%22,244
Oct 3, 202475.1675.1674.3574.6174.61-1.06%22,567
Oct 2, 202475.4575.8475.2875.4175.410.03%29,775
Oct 1, 202475.3975.5774.7575.3975.39-0.16%39,824
Sep 30, 202475.5775.7874.9875.5175.51-0.15%52,119
Sep 27, 202475.2776.1975.2775.6275.621.19%107,295
Sep 26, 202473.9774.7873.9774.7374.732.19%87,146
Sep 25, 202474.2274.4373.0773.1373.13-1.56%41,450
Sep 24, 202474.2074.5874.1474.2974.290.68%70,356
Sep 23, 202473.5273.8473.4273.7973.790.24%40,531
Sep 20, 202474.1874.1873.3473.6173.61-1.26%101,945
Sep 19, 202474.3074.7874.0374.5574.551.77%50,643
Sep 18, 202473.0874.1473.0173.2673.260.31%50,144
Sep 17, 202472.7973.2372.7773.0373.030.66%42,671
Sep 16, 202472.4172.8072.0972.5572.550.35%47,184
Sep 13, 202471.7372.4271.7372.3072.301.13%61,300
Sep 12, 202471.1271.5570.8671.4971.490.27%110,091
Sep 11, 202471.2671.3170.2471.3071.30-0.01%57,200
Sep 10, 202472.1372.1371.0371.3171.31-1.31%332,259
Sep 9, 202472.2872.6872.1372.2672.260.36%45,264
Sep 6, 202472.5472.8271.9472.0072.00-0.66%74,713
Sep 5, 202473.1873.4072.4472.4872.48-0.55%78,253
Sep 4, 202472.3173.0172.3172.8872.880.84%62,545
Sep 3, 202473.0773.0772.0872.2772.27-1.74%47,419
Aug 30, 202473.4473.6973.0073.5573.550.26%29,809
Aug 29, 202473.4073.6772.8073.3673.360.37%63,246
Aug 28, 202472.9073.2572.7773.0973.09-0.11%52,169
Aug 27, 202473.1273.1872.9073.1773.17-0.08%60,222
Aug 26, 202473.0673.5372.9773.2373.230.16%30,247
Aug 23, 202472.1873.1572.1173.1173.111.91%103,929
Aug 22, 202472.4172.4171.7071.7471.74-0.97%71,360
Aug 21, 202471.9972.4571.9472.4472.440.93%48,074
Aug 20, 202472.2272.2271.7671.7771.77-0.95%65,532
Aug 19, 202472.1372.6872.1372.4672.460.43%77,197
Aug 16, 202471.6372.2071.6372.1572.150.91%18,092
Aug 15, 202470.9971.6070.9971.5071.501.63%63,294
Aug 14, 202470.4570.6070.1470.3570.35-0.40%26,257
Aug 13, 202469.7570.6569.7570.6370.631.80%64,787
Aug 12, 202469.8469.8769.3469.3869.38-0.54%30,696
Aug 9, 202470.1070.1269.5169.7669.76-0.30%52,769
Aug 8, 202469.4370.0969.4369.9769.971.52%31,122
Aug 7, 202469.5370.1768.8568.9268.920.42%88,586
Aug 6, 202468.6869.1868.4568.6368.630.28%80,768
Aug 5, 202468.2968.9667.5768.4468.44-1.55%111,065
Aug 2, 202470.5170.5169.2469.5269.52-1.52%34,844
Aug 1, 202471.5371.9670.3670.5970.59-1.88%81,508
Jul 31, 202472.3372.5871.9271.9471.940.04%117,147
Jul 30, 202471.5872.0971.4971.9171.910.06%35,729
Jul 29, 202472.3572.3571.7871.8771.87-0.61%37,516
Jul 26, 202472.1972.5572.1772.3172.310.74%33,706
Jul 25, 202470.8072.4170.8071.7871.781.44%28,893
Jul 24, 202470.8671.2570.7070.7670.76-0.39%39,933
Jul 23, 202471.6671.6671.0371.0471.04-1.25%87,082
Jul 22, 202472.0372.2271.2871.9471.940.56%26,683
Jul 19, 202471.9771.9771.2271.5471.54-0.80%50,887
Jul 18, 202472.7773.3272.0672.1272.12-0.95%70,980
Jul 17, 202471.8272.9871.8272.8172.811.18%42,083
Jul 16, 202470.7571.9970.4671.9671.961.70%35,568
Jul 15, 202470.9571.0470.4670.7670.76-0.32%38,056
Jul 12, 202470.7471.1970.7170.9970.990.94%27,210
Jul 11, 202469.6070.4469.6070.3370.331.71%41,913
Jul 10, 202468.8369.1568.7069.1569.150.60%49,947
Jul 9, 202469.2069.2468.7368.7468.74-0.97%52,162
Jul 8, 202469.4969.7669.3469.4169.41-0.32%59,922
Jul 5, 202470.0170.0169.2869.6369.63-0.51%20,898