Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
VanEck Agribusiness ETF (MOO)
VanEck Agribusiness ETF (MOO) Historical

MOO VanEck Agribusiness ETF

69.99

0.38 (0.55%)

Jul 03 2024 - Closed

Delayed by 15 minutes

MOO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 03 2024	69.99	0.38	0.55%	69.91	70.30	69.8701	19,609
Jul 02 2024	69.61	0.23	0.33%	69.20	69.695	69.20	37,830
Jul 01 2024	69.38	-0.96	-1.36%	70.09	70.3238	69.28	64,146
Jun 28 2024	70.34	0.00	0.00%	70.34	70.34	70.34	0
Jun 27 2024	70.34	-0.22	-0.31%	70.47	70.6244	70.09	20,456
Jun 26 2024	70.56	0.16	0.23%	70.02	70.56	69.83	20,502
Jun 25 2024	70.40	-0.76	-1.07%	71.03	71.03	70.18	49,107
Jun 24 2024	71.16	0.96	1.37%	70.54	71.3399	70.54	68,014
Jun 21 2024	70.20	0.13	0.19%	70.05	70.2409	69.81	26,228
Jun 20 2024	70.07	0.01	0.01%	69.91	70.35	69.85	53,441
Jun 18 2024	70.06	0.03	0.04%	70.03	70.49	69.81	68,781
Jun 17 2024	70.03	0.14	0.20%	69.55	70.07	69.3801	60,194
Jun 14 2024	69.89	-0.45	-0.64%	69.91	70.0431	69.457	58,740
Jun 13 2024	70.34	-0.54	-0.76%	70.69	70.69	69.8711	43,543
Jun 12 2024	70.88	0.11	0.16%	71.59	71.6776	70.63	57,390
Jun 11 2024	70.77	-0.68	-0.95%	71.04	71.04	70.38	49,446
Jun 10 2024	71.45	-0.11	-0.15%	71.28	71.57	70.9711	34,502
Jun 07 2024	71.56	-0.67	-0.93%	71.70	72.06	71.49	31,048
Jun 06 2024	72.23	0.43	0.60%	71.64	72.2788	71.64	45,746
Jun 05 2024	71.80	-0.19	-0.26%	72.09	72.14	71.44	49,327
Jun 04 2024	71.99	-0.50	-0.69%	72.05	72.195	71.6053	30,417
Jun 03 2024	72.49	-0.15	-0.21%	72.71	72.845	71.962	108,428
May 31 2024	72.64	0.74	1.03%	71.85	72.65	71.79	46,350
May 30 2024	71.90	0.62	0.87%	71.67	71.9312	71.6211	22,645
May 29 2024	71.28	-1.50	-2.06%	72.00	72.00	71.24	34,794
May 28 2024	72.78	0.10	0.14%	72.92	73.08	72.54	38,661
May 24 2024	72.68	-0.16	-0.22%	72.96	73.19	72.60	97,453
May 23 2024	72.84	-1.03	-1.39%	74.13	74.13	72.6806	37,739
May 22 2024	73.87	-0.22	-0.30%	73.65	74.21	73.32	87,271
May 21 2024	74.09	-0.30	-0.40%	74.16	74.40	73.83	45,706
May 20 2024	74.39	0.04	0.05%	74.33	74.6199	74.08	48,219
May 17 2024	74.35	-0.09	-0.12%	74.23	74.44	74.09	38,820
May 16 2024	74.44	-0.38	-0.51%	74.27	74.71	74.1939	62,968
May 15 2024	74.82	0.14	0.19%	75.08	75.14	74.5201	68,578
May 14 2024	74.68	0.35	0.47%	74.58	75.02	74.44	47,071
May 13 2024	74.33	-0.20	-0.27%	74.46	75.035	74.23	169,348
May 10 2024	74.53	0.05	0.07%	74.59	74.83	74.33	45,075
May 09 2024	74.48	1.03	1.40%	73.46	74.54	73.46	43,910
May 08 2024	73.45	-0.29	-0.39%	73.18	73.65	73.18	23,233
May 07 2024	73.74	0.97	1.34%	72.76	73.8627	72.76	38,026
May 06 2024	72.765	0.06	0.08%	72.88	73.0249	72.4701	64,230
May 03 2024	72.71	0.49	0.68%	72.80	73.06	72.4201	37,812
May 02 2024	72.22	1.26	1.78%	71.60	72.50	71.38	105,939
May 01 2024	70.96	-0.51	-0.71%	71.42	71.71	70.8501	48,881
Apr 30 2024	71.47	-1.20	-1.65%	72.48	72.48	71.422	47,859
Apr 29 2024	72.67	0.89	1.24%	71.81	72.78	71.81	75,962
Apr 26 2024	71.78	0.18	0.25%	71.50	71.93	71.3201	56,218
Apr 25 2024	71.60	-0.08	-0.11%	71.09	71.61	70.83	41,545
Apr 24 2024	71.68	-0.29	-0.40%	71.57	71.73	71.31	94,863
Apr 23 2024	71.97	0.28	0.39%	71.67	72.1063	71.4001	43,363
Apr 22 2024	71.69	0.17	0.24%	71.63	71.9699	71.09	34,491
Apr 19 2024	71.52	0.23	0.32%	71.06	71.69	71.06	117,290
Apr 18 2024	71.29	0.48	0.68%	71.00	71.35	70.86	41,866
Apr 17 2024	70.81	0.04	0.06%	70.95	71.39	70.62	55,336
Apr 16 2024	70.77	-0.68	-0.95%	71.00	71.205	70.61	114,555
Apr 15 2024	71.45	-0.52	-0.72%	72.32	72.62	71.14	94,124
Apr 12 2024	71.97	-2.28	-3.07%	73.34	73.3795	71.825	234,367
Apr 11 2024	74.25	-0.45	-0.60%	74.70	74.70	73.72	83,794
Apr 10 2024	74.70	-0.84	-1.11%	74.53	75.0799	74.39	67,197
Apr 09 2024	75.54	0.65	0.87%	75.26	75.544	74.98	51,007
Apr 08 2024	74.89	-0.22	-0.29%	75.12	75.3988	74.87	60,554

VanEck Agribusiness ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions