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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 71.12 | 71.58 | 70.93 | 71.52 | 71.52 | 0.52% | 50,740 |
Nov 21, 2024 | 70.25 | 71.29 | 70.06 | 71.15 | 71.15 | 1.50% | 39,768 |
Nov 20, 2024 | 69.68 | 70.12 | 69.59 | 70.10 | 70.10 | 0.24% | 126,430 |
Nov 19, 2024 | 69.49 | 70.12 | 69.49 | 69.93 | 69.93 | -0.13% | 79,071 |
Nov 18, 2024 | 69.67 | 70.12 | 69.67 | 70.02 | 70.02 | 0.49% | 39,791 |
Nov 15, 2024 | 69.47 | 69.88 | 69.47 | 69.68 | 69.68 | 0.30% | 36,080 |
Nov 14, 2024 | 69.66 | 69.87 | 69.35 | 69.47 | 69.47 | 0.35% | 20,546 |
Nov 13, 2024 | 69.49 | 69.71 | 69.14 | 69.23 | 69.23 | -0.46% | 112,416 |
Nov 12, 2024 | 70.56 | 70.65 | 69.55 | 69.55 | 69.55 | -2.21% | 177,222 |
Nov 11, 2024 | 70.91 | 71.30 | 70.91 | 71.12 | 71.12 | 0.31% | 42,691 |
Nov 8, 2024 | 71.28 | 71.28 | 70.77 | 70.90 | 70.90 | -1.39% | 42,777 |
Nov 7, 2024 | 71.79 | 72.08 | 71.56 | 71.90 | 71.90 | 0.52% | 45,238 |
Nov 6, 2024 | 72.50 | 72.73 | 71.15 | 71.53 | 71.53 | -0.79% | 71,974 |
Nov 5, 2024 | 71.88 | 72.10 | 71.33 | 72.10 | 72.10 | 0.11% | 36,877 |
Nov 4, 2024 | 71.94 | 72.64 | 71.80 | 72.02 | 72.02 | 0.76% | 74,801 |
Nov 1, 2024 | 71.66 | 71.93 | 71.35 | 71.48 | 71.48 | -0.13% | 29,058 |
Oct 31, 2024 | 71.84 | 71.93 | 71.52 | 71.57 | 71.57 | -0.67% | 74,454 |
Oct 30, 2024 | 71.55 | 72.50 | 71.55 | 72.05 | 72.05 | 0.33% | 33,852 |
Oct 29, 2024 | 72.39 | 72.51 | 71.74 | 71.81 | 71.81 | -1.22% | 28,800 |
Oct 28, 2024 | 72.17 | 72.79 | 72.17 | 72.70 | 72.70 | 0.76% | 82,986 |
Oct 25, 2024 | 72.30 | 72.67 | 72.06 | 72.15 | 72.15 | 0.12% | 179,445 |
Oct 24, 2024 | 72.11 | 72.30 | 71.53 | 72.06 | 72.06 | -0.08% | 32,253 |
Oct 23, 2024 | 71.87 | 72.21 | 71.83 | 72.12 | 72.12 | -0.04% | 59,676 |
Oct 22, 2024 | 72.02 | 72.21 | 71.73 | 72.15 | 72.15 | -0.15% | 55,019 |
Oct 21, 2024 | 72.87 | 73.00 | 72.21 | 72.26 | 72.26 | -1.11% | 43,417 |
Oct 18, 2024 | 73.27 | 73.38 | 72.82 | 73.07 | 73.07 | 0.08% | 39,239 |
Oct 17, 2024 | 73.38 | 73.43 | 72.89 | 73.01 | 73.01 | -0.50% | 58,522 |
Oct 16, 2024 | 72.88 | 73.52 | 72.88 | 73.38 | 73.38 | 0.71% | 55,338 |
Oct 15, 2024 | 73.38 | 73.64 | 72.86 | 72.86 | 72.86 | -1.05% | 127,411 |
Oct 14, 2024 | 73.56 | 73.75 | 73.13 | 73.63 | 73.63 | -0.25% | 49,252 |
Oct 11, 2024 | 73.32 | 73.99 | 73.32 | 73.82 | 73.82 | 0.57% | 31,795 |
Oct 10, 2024 | 73.20 | 73.40 | 73.01 | 73.40 | 73.40 | 0.12% | 19,575 |
Oct 9, 2024 | 73.13 | 73.58 | 73.03 | 73.31 | 73.31 | -0.26% | 40,598 |
Oct 8, 2024 | 74.06 | 74.06 | 73.30 | 73.50 | 73.50 | -1.27% | 22,031 |
Oct 7, 2024 | 74.98 | 74.98 | 74.30 | 74.44 | 74.44 | -0.60% | 24,768 |
Oct 4, 2024 | 74.89 | 75.21 | 74.74 | 74.89 | 74.89 | 0.38% | 22,244 |
Oct 3, 2024 | 75.16 | 75.16 | 74.35 | 74.61 | 74.61 | -1.06% | 22,567 |
Oct 2, 2024 | 75.45 | 75.84 | 75.28 | 75.41 | 75.41 | 0.03% | 29,775 |
Oct 1, 2024 | 75.39 | 75.57 | 74.75 | 75.39 | 75.39 | -0.16% | 39,824 |
Sep 30, 2024 | 75.57 | 75.78 | 74.98 | 75.51 | 75.51 | -0.15% | 52,119 |
Sep 27, 2024 | 75.27 | 76.19 | 75.27 | 75.62 | 75.62 | 1.19% | 107,295 |
Sep 26, 2024 | 73.97 | 74.78 | 73.97 | 74.73 | 74.73 | 2.19% | 87,146 |
Sep 25, 2024 | 74.22 | 74.43 | 73.07 | 73.13 | 73.13 | -1.56% | 41,450 |
Sep 24, 2024 | 74.20 | 74.58 | 74.14 | 74.29 | 74.29 | 0.68% | 70,356 |
Sep 23, 2024 | 73.52 | 73.84 | 73.42 | 73.79 | 73.79 | 0.24% | 40,531 |
Sep 20, 2024 | 74.18 | 74.18 | 73.34 | 73.61 | 73.61 | -1.26% | 101,945 |
Sep 19, 2024 | 74.30 | 74.78 | 74.03 | 74.55 | 74.55 | 1.77% | 50,643 |
Sep 18, 2024 | 73.08 | 74.14 | 73.01 | 73.26 | 73.26 | 0.31% | 50,144 |
Sep 17, 2024 | 72.79 | 73.23 | 72.77 | 73.03 | 73.03 | 0.66% | 42,671 |
Sep 16, 2024 | 72.41 | 72.80 | 72.09 | 72.55 | 72.55 | 0.35% | 47,184 |
Sep 13, 2024 | 71.73 | 72.42 | 71.73 | 72.30 | 72.30 | 1.13% | 61,300 |
Sep 12, 2024 | 71.12 | 71.55 | 70.86 | 71.49 | 71.49 | 0.27% | 110,091 |
Sep 11, 2024 | 71.26 | 71.31 | 70.24 | 71.30 | 71.30 | -0.01% | 57,200 |
Sep 10, 2024 | 72.13 | 72.13 | 71.03 | 71.31 | 71.31 | -1.31% | 332,259 |
Sep 9, 2024 | 72.28 | 72.68 | 72.13 | 72.26 | 72.26 | 0.36% | 45,264 |
Sep 6, 2024 | 72.54 | 72.82 | 71.94 | 72.00 | 72.00 | -0.66% | 74,713 |
Sep 5, 2024 | 73.18 | 73.40 | 72.44 | 72.48 | 72.48 | -0.55% | 78,253 |
Sep 4, 2024 | 72.31 | 73.01 | 72.31 | 72.88 | 72.88 | 0.84% | 62,545 |
Sep 3, 2024 | 73.07 | 73.07 | 72.08 | 72.27 | 72.27 | -1.74% | 47,419 |
Aug 30, 2024 | 73.44 | 73.69 | 73.00 | 73.55 | 73.55 | 0.26% | 29,809 |
Aug 29, 2024 | 73.40 | 73.67 | 72.80 | 73.36 | 73.36 | 0.37% | 63,246 |
Aug 28, 2024 | 72.90 | 73.25 | 72.77 | 73.09 | 73.09 | -0.11% | 52,169 |
Aug 27, 2024 | 73.12 | 73.18 | 72.90 | 73.17 | 73.17 | -0.08% | 60,222 |
Aug 26, 2024 | 73.06 | 73.53 | 72.97 | 73.23 | 73.23 | 0.16% | 30,247 |
Aug 23, 2024 | 72.18 | 73.15 | 72.11 | 73.11 | 73.11 | 1.91% | 103,929 |
Aug 22, 2024 | 72.41 | 72.41 | 71.70 | 71.74 | 71.74 | -0.97% | 71,360 |
Aug 21, 2024 | 71.99 | 72.45 | 71.94 | 72.44 | 72.44 | 0.93% | 48,074 |
Aug 20, 2024 | 72.22 | 72.22 | 71.76 | 71.77 | 71.77 | -0.95% | 65,532 |
Aug 19, 2024 | 72.13 | 72.68 | 72.13 | 72.46 | 72.46 | 0.43% | 77,197 |
Aug 16, 2024 | 71.63 | 72.20 | 71.63 | 72.15 | 72.15 | 0.91% | 18,092 |
Aug 15, 2024 | 70.99 | 71.60 | 70.99 | 71.50 | 71.50 | 1.63% | 63,294 |
Aug 14, 2024 | 70.45 | 70.60 | 70.14 | 70.35 | 70.35 | -0.40% | 26,257 |
Aug 13, 2024 | 69.75 | 70.65 | 69.75 | 70.63 | 70.63 | 1.80% | 64,787 |
Aug 12, 2024 | 69.84 | 69.87 | 69.34 | 69.38 | 69.38 | -0.54% | 30,696 |
Aug 9, 2024 | 70.10 | 70.12 | 69.51 | 69.76 | 69.76 | -0.30% | 52,769 |
Aug 8, 2024 | 69.43 | 70.09 | 69.43 | 69.97 | 69.97 | 1.52% | 31,122 |
Aug 7, 2024 | 69.53 | 70.17 | 68.85 | 68.92 | 68.92 | 0.42% | 88,586 |
Aug 6, 2024 | 68.68 | 69.18 | 68.45 | 68.63 | 68.63 | 0.28% | 80,768 |
Aug 5, 2024 | 68.29 | 68.96 | 67.57 | 68.44 | 68.44 | -1.55% | 111,065 |
Aug 2, 2024 | 70.51 | 70.51 | 69.24 | 69.52 | 69.52 | -1.52% | 34,844 |
Aug 1, 2024 | 71.53 | 71.96 | 70.36 | 70.59 | 70.59 | -1.88% | 81,508 |
Jul 31, 2024 | 72.33 | 72.58 | 71.92 | 71.94 | 71.94 | 0.04% | 117,147 |
Jul 30, 2024 | 71.58 | 72.09 | 71.49 | 71.91 | 71.91 | 0.06% | 35,729 |
Jul 29, 2024 | 72.35 | 72.35 | 71.78 | 71.87 | 71.87 | -0.61% | 37,516 |
Jul 26, 2024 | 72.19 | 72.55 | 72.17 | 72.31 | 72.31 | 0.74% | 33,706 |
Jul 25, 2024 | 70.80 | 72.41 | 70.80 | 71.78 | 71.78 | 1.44% | 28,893 |
Jul 24, 2024 | 70.86 | 71.25 | 70.70 | 70.76 | 70.76 | -0.39% | 39,933 |
Jul 23, 2024 | 71.66 | 71.66 | 71.03 | 71.04 | 71.04 | -1.25% | 87,082 |
Jul 22, 2024 | 72.03 | 72.22 | 71.28 | 71.94 | 71.94 | 0.56% | 26,683 |
Jul 19, 2024 | 71.97 | 71.97 | 71.22 | 71.54 | 71.54 | -0.80% | 50,887 |
Jul 18, 2024 | 72.77 | 73.32 | 72.06 | 72.12 | 72.12 | -0.95% | 70,980 |
Jul 17, 2024 | 71.82 | 72.98 | 71.82 | 72.81 | 72.81 | 1.18% | 42,083 |
Jul 16, 2024 | 70.75 | 71.99 | 70.46 | 71.96 | 71.96 | 1.70% | 35,568 |
Jul 15, 2024 | 70.95 | 71.04 | 70.46 | 70.76 | 70.76 | -0.32% | 38,056 |
Jul 12, 2024 | 70.74 | 71.19 | 70.71 | 70.99 | 70.99 | 0.94% | 27,210 |
Jul 11, 2024 | 69.60 | 70.44 | 69.60 | 70.33 | 70.33 | 1.71% | 41,913 |
Jul 10, 2024 | 68.83 | 69.15 | 68.70 | 69.15 | 69.15 | 0.60% | 49,947 |
Jul 9, 2024 | 69.20 | 69.24 | 68.73 | 68.74 | 68.74 | -0.97% | 52,162 |
Jul 8, 2024 | 69.49 | 69.76 | 69.34 | 69.41 | 69.41 | -0.32% | 59,922 |
Jul 5, 2024 | 70.01 | 70.01 | 69.28 | 69.63 | 69.63 | -0.51% | 20,898 |