Skip to main content

Vaneck Agribusiness ETF (NY: MOO )

72.58 +0.05 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 72.53 72.76 72.21 72.58 82,712 +0.05(+0.07%)
Feb 28, 2024 72.51 72.71 72.22 72.53 32,294 -0.15(-0.21%)
Feb 27, 2024 72.70 72.79 72.50 72.68 52,953 +0.09(+0.12%)
Feb 26, 2024 72.61 72.77 72.25 72.59 39,784 -0.19(-0.26%)
Feb 23, 2024 72.50 72.84 72.18 72.78 36,739 +0.23(+0.32%)
Feb 22, 2024 71.92 72.58 71.80 72.55 75,952 +0.98(+1.37%)
Feb 21, 2024 71.36 71.63 71.29 71.57 72,520 +0.17(+0.24%)
Feb 20, 2024 71.50 71.53 71.23 71.40 52,505 -0.28(-0.39%)
Feb 16, 2024 71.47 71.99 71.41 71.68 52,238 +0.01(+0.01%)
Feb 15, 2024 71.07 71.85 71.07 71.67 57,740 +0.59(+0.83%)
Feb 14, 2024 70.78 71.14 70.57 71.08 75,870 +0.77(+1.10%)
Feb 13, 2024 71.12 71.41 69.93 70.31 99,620 -1.88(-2.60%)
Feb 12, 2024 71.38 72.44 71.38 72.19 59,267 +0.92(+1.29%)
Feb 09, 2024 71.21 71.35 71.03 71.27 54,252 +0.11(+0.15%)
Feb 08, 2024 71.50 71.71 70.95 71.16 34,540 -0.72(-1.00%)
Feb 07, 2024 71.88 72.01 71.61 71.88 71,377 -0.13(-0.18%)
Feb 06, 2024 71.60 72.12 71.60 72.01 51,910 +0.51(+0.71%)
Feb 05, 2024 72.00 72.03 71.30 71.50 52,110 -0.68(-0.94%)
Feb 02, 2024 72.24 72.44 71.72 72.18 54,212 -0.32(-0.44%)
Feb 01, 2024 71.92 72.50 71.60 72.50 79,180 +1.61(+2.27%)
Jan 31, 2024 71.79 71.83 70.78 70.89 72,732 -1.07(-1.49%)
Jan 30, 2024 71.91 72.07 71.49 71.96 42,857 -0.19(-0.26%)
Jan 29, 2024 71.68 72.18 71.29 72.15 70,715 +0.33(+0.46%)
Jan 26, 2024 71.58 72.05 71.58 71.82 42,101 +0.48(+0.67%)
Jan 25, 2024 71.58 71.67 70.88 71.34 41,201 +0.07(+0.10%)
Jan 24, 2024 71.81 71.90 71.22 71.27 271,431 -0.05(-0.07%)
Jan 23, 2024 71.08 71.63 71.00 71.32 147,852 +0.28(+0.39%)
Jan 22, 2024 71.27 71.64 70.91 71.04 59,540 -1.14(-1.58%)
Jan 19, 2024 71.87 72.27 71.38 72.18 76,825 +0.31(+0.43%)
Jan 18, 2024 71.75 71.93 71.35 71.87 30,143 +0.02(+0.03%)
Jan 17, 2024 72.03 72.11 71.65 71.85 55,934 -0.72(-0.99%)
Jan 16, 2024 73.11 73.11 72.51 72.57 54,917 -1.23(-1.67%)
Jan 12, 2024 74.39 74.69 73.71 73.80 28,035 -0.23(-0.31%)
Jan 11, 2024 74.39 74.39 73.78 74.03 68,919 -0.47(-0.63%)
Jan 10, 2024 74.69 74.70 74.28 74.50 67,680 -0.37(-0.49%)
Jan 09, 2024 75.35 75.35 74.83 74.87 56,881 -0.84(-1.11%)
Jan 08, 2024 75.22 75.74 74.72 75.71 41,716 +0.23(+0.30%)
Jan 05, 2024 75.36 76.09 75.00 75.48 103,746 +0.03(+0.04%)
Jan 04, 2024 75.86 75.93 75.33 75.45 54,997 -0.08(-0.11%)
Jan 03, 2024 75.96 76.12 75.32 75.53 49,812 -0.71(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.