Skip to main content
VanEck Agribusiness ETF (MOO)
NYSEARCA: MOO · Real-Time Price · USD
72.40
-0.01 (-0.01%)
May 19, 2025, 4:00 PM - Market closed

MOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202571.9972.4171.8572.4072.40-0.01%24,990
May 16, 202571.5672.4371.5672.4172.411.19%98,262
May 15, 202570.9271.8170.8271.5671.561.29%33,553
May 14, 202571.5471.5470.5370.6570.65-1.70%39,094
May 13, 202571.3672.0971.3671.8771.871.08%50,938
May 12, 202571.0771.2570.6871.1071.101.09%63,688
May 9, 202570.2070.4270.1070.3370.330.46%13,068
May 8, 202569.4570.2169.1970.0170.011.23%34,634
May 7, 202569.1769.4968.9369.1669.16-0.06%101,837
May 6, 202569.4169.5969.0069.2069.20-0.56%49,288
May 5, 202569.7369.8269.5469.5969.59-0.46%62,922
May 2, 202570.0970.1969.7269.9169.911.35%31,936
May 1, 202568.6669.3068.6268.9868.980.10%22,338
Apr 30, 202568.5268.9167.9368.9168.910.17%21,637
Apr 29, 202568.3668.9868.3668.7968.790.45%33,282
Apr 28, 202568.0668.7068.0668.4868.480.71%17,249
Apr 25, 202567.8568.0767.6668.0068.00-0.13%29,704
Apr 24, 202567.2968.1967.2568.0968.091.35%16,349
Apr 23, 202567.7868.0266.9667.1867.180.43%43,799
Apr 22, 202566.2967.0966.2966.8966.892.03%23,473
Apr 21, 202565.8866.1265.1765.5665.56-0.76%36,340
Apr 17, 202565.5966.3465.5966.0666.061.07%75,555
Apr 16, 202565.6366.1365.1365.3665.36-0.32%42,625
Apr 15, 202565.9065.9865.4465.5765.57-0.55%74,781
Apr 14, 202565.7666.3165.4565.9365.931.18%96,997
Apr 11, 202563.5965.5063.5965.1665.162.95%63,643
Apr 10, 202563.3363.7161.8463.2963.29-1.45%40,142
Apr 9, 202559.8564.5959.8564.2264.226.66%91,065
Apr 8, 202563.1263.1259.5860.2160.21-1.84%28,911
Apr 7, 202560.6063.2360.1161.3461.34-1.56%120,470
Apr 4, 202564.0464.0861.8262.3162.31-6.13%109,952
Apr 3, 202566.8967.3866.3166.3866.38-2.02%40,855
Apr 2, 202567.3367.9067.1367.7567.75-0.37%57,698
Apr 1, 202567.7468.2867.4168.0068.000.16%74,189
Mar 31, 202567.1868.1367.1467.8967.890.30%54,226
Mar 28, 202568.4768.5567.6067.6967.69-1.66%61,189
Mar 27, 202568.2869.0268.2868.8368.830.81%41,025
Mar 26, 202567.9468.3867.9468.2868.280.28%33,220
Mar 25, 202568.5468.7868.0368.0968.09-0.35%55,936
Mar 24, 202568.2968.6368.0668.3368.33-0.42%49,479
Mar 21, 202568.5968.6668.2568.6268.62-0.46%58,946
Mar 20, 202568.9169.1268.4168.9468.94-0.75%38,248
Mar 19, 202569.1969.5969.1169.4669.460.32%49,301
Mar 18, 202569.3869.5569.0669.2469.24-0.09%30,087
Mar 17, 202568.2769.4968.2769.3069.301.78%47,342
Mar 14, 202567.5968.1467.5368.0968.091.76%49,182
Mar 13, 202567.0667.6266.6466.9166.91-0.84%48,914
Mar 12, 202568.4268.4267.3367.4867.48-1.35%58,220
Mar 11, 202569.2069.2968.2868.4068.40-1.06%67,539
Mar 10, 202569.1570.0968.7269.1369.13-0.40%107,159