VanEck Agribusiness ETF (MOO)
NYSEARCA: MOO · Real-Time Price · USD
73.36
-0.98 (-1.32%)
Aug 14, 2025, 4:00 PM - Market closed
MOO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 73.52 | 73.52 | 72.89 | 73.36 | 73.36 | -1.32% | 71,749 |
Aug 13, 2025 | 73.34 | 74.34 | 73.11 | 74.34 | 74.34 | 1.61% | 31,847 |
Aug 12, 2025 | 73.05 | 73.56 | 72.98 | 73.16 | 73.16 | 0.36% | 23,864 |
Aug 11, 2025 | 72.77 | 73.13 | 72.63 | 72.90 | 72.90 | 0.18% | 28,802 |
Aug 8, 2025 | 72.85 | 73.06 | 72.73 | 72.77 | 72.77 | 0.34% | 14,719 |
Aug 7, 2025 | 72.59 | 72.65 | 72.09 | 72.52 | 72.52 | 0.14% | 106,363 |
Aug 6, 2025 | 72.91 | 73.00 | 72.37 | 72.42 | 72.42 | -1.08% | 156,872 |
Aug 5, 2025 | 73.41 | 73.67 | 72.95 | 73.21 | 73.21 | 0.41% | 24,042 |
Aug 4, 2025 | 72.48 | 73.05 | 72.48 | 72.91 | 72.91 | 1.05% | 25,448 |
Aug 1, 2025 | 72.76 | 72.76 | 71.90 | 72.15 | 72.15 | -0.46% | 43,523 |
Jul 31, 2025 | 72.62 | 72.90 | 72.45 | 72.48 | 72.48 | -0.59% | 52,846 |
Jul 30, 2025 | 73.57 | 73.61 | 72.66 | 72.91 | 72.91 | -0.98% | 35,932 |
Jul 29, 2025 | 73.72 | 73.72 | 73.27 | 73.63 | 73.63 | -0.38% | 103,119 |
Jul 28, 2025 | 74.48 | 74.56 | 73.84 | 73.91 | 73.91 | -1.16% | 28,047 |
Jul 25, 2025 | 74.79 | 74.87 | 74.20 | 74.78 | 74.78 | -0.09% | 14,590 |
Jul 24, 2025 | 75.51 | 75.51 | 74.85 | 74.85 | 74.85 | -0.98% | 116,301 |
Jul 23, 2025 | 74.82 | 75.64 | 74.82 | 75.59 | 75.59 | 1.93% | 82,480 |
Jul 22, 2025 | 72.95 | 74.18 | 72.95 | 74.16 | 74.16 | 1.66% | 85,342 |
Jul 21, 2025 | 73.47 | 73.60 | 72.95 | 72.95 | 72.95 | -0.26% | 93,547 |
Jul 18, 2025 | 73.05 | 73.62 | 73.01 | 73.14 | 73.14 | 0.21% | 91,500 |
Jul 17, 2025 | 72.83 | 73.08 | 72.65 | 72.99 | 72.99 | 0.04% | 106,216 |
Jul 16, 2025 | 73.06 | 73.24 | 72.63 | 72.96 | 72.96 | -0.37% | 338,912 |
Jul 15, 2025 | 74.33 | 74.33 | 73.23 | 73.23 | 73.23 | -1.13% | 81,550 |
Jul 14, 2025 | 74.50 | 74.50 | 73.93 | 74.07 | 74.07 | -0.48% | 49,081 |
Jul 11, 2025 | 74.48 | 74.50 | 74.00 | 74.43 | 74.43 | -0.49% | 116,248 |
Jul 10, 2025 | 74.81 | 75.31 | 74.72 | 74.80 | 74.80 | -0.39% | 51,462 |
Jul 9, 2025 | 75.04 | 75.15 | 74.51 | 75.09 | 75.09 | 0.48% | 15,769 |
Jul 8, 2025 | 74.55 | 75.07 | 74.55 | 74.73 | 74.73 | 0.52% | 35,301 |
Jul 7, 2025 | 74.84 | 75.05 | 74.15 | 74.34 | 74.34 | -1.41% | 75,676 |
Jul 3, 2025 | 75.69 | 75.74 | 75.29 | 75.40 | 75.40 | -0.21% | 60,768 |
Jul 2, 2025 | 74.71 | 75.57 | 74.56 | 75.56 | 75.56 | 1.48% | 66,331 |
Jul 1, 2025 | 73.61 | 74.84 | 73.53 | 74.46 | 74.46 | 1.14% | 29,806 |
Jun 30, 2025 | 73.51 | 73.64 | 73.12 | 73.62 | 73.62 | 0.15% | 50,484 |
Jun 27, 2025 | 73.59 | 73.63 | 73.11 | 73.51 | 73.51 | 0.30% | 45,391 |
Jun 26, 2025 | 73.09 | 73.54 | 73.09 | 73.29 | 73.29 | 0.59% | 63,850 |
Jun 25, 2025 | 73.33 | 73.33 | 72.69 | 72.86 | 72.86 | -0.97% | 164,151 |
Jun 24, 2025 | 73.59 | 73.75 | 73.19 | 73.57 | 73.57 | 0.01% | 258,259 |
Jun 23, 2025 | 73.49 | 73.99 | 73.15 | 73.56 | 73.56 | -0.28% | 39,588 |
Jun 20, 2025 | 74.27 | 74.27 | 73.58 | 73.77 | 73.77 | -0.81% | 73,400 |
Jun 18, 2025 | 74.75 | 74.78 | 74.32 | 74.37 | 74.37 | -0.60% | 51,261 |
Jun 17, 2025 | 75.27 | 75.27 | 74.69 | 74.82 | 74.82 | -0.73% | 24,076 |
Jun 16, 2025 | 74.85 | 75.54 | 74.85 | 75.37 | 75.37 | 1.59% | 159,960 |
Jun 13, 2025 | 73.48 | 74.62 | 73.47 | 74.19 | 74.19 | 0.37% | 78,316 |
Jun 12, 2025 | 73.52 | 73.92 | 73.34 | 73.92 | 73.92 | 0.28% | 17,721 |
Jun 11, 2025 | 73.62 | 73.72 | 73.35 | 73.71 | 73.71 | 0.56% | 33,074 |
Jun 10, 2025 | 73.19 | 73.48 | 73.10 | 73.30 | 73.30 | 0.29% | 105,383 |
Jun 9, 2025 | 73.04 | 73.47 | 72.93 | 73.09 | 73.09 | 0.22% | 22,408 |
Jun 6, 2025 | 73.08 | 73.35 | 72.93 | 72.93 | 72.93 | 0.18% | 23,073 |
Jun 5, 2025 | 73.25 | 73.25 | 72.80 | 72.80 | 72.80 | 0.01% | 17,073 |
Jun 4, 2025 | 72.89 | 73.27 | 72.70 | 72.79 | 72.79 | 0.21% | 27,590 |