VanEck Agribusiness ETF Historical Data - MOO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

VanEck Agribusiness ETF (MOO)

72.76

0.98

( 1.37% )

Updated: 14:05:19

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.13	1.57755130532	71.63	72.78	70.83	53992	71.73652732	SP
4	-2.37	-3.15453214428	75.13	75.7452	70.61	71917	72.74520411	SP
12	0.76	1.05555555556	72	75.7452	69.93	66044	72.73827438	SP
26	0.04	0.0550055005501	72.72	77.626	69.93	71510	73.39406439	SP
52	-12.55	-14.7110538038	85.31	88	69.93	68831	77.14530841	SP
156	-20.18	-21.7129330751	92.94	109.19	69.93	113546	90.63780032	SP
260	8.8	13.7585991245	63.96	109.19	42.52	97857	84.45619235	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	71.78	0.18	0.25	71.5	71.93	71.3201	56218
1714084200	71.6	-0.08	-0.11	71.09	71.61	70.83	41024
1713997800	71.68	-0.29	-0.40	71.57	71.73	71.31	94863
1713911400	71.97	0.28	0.39	71.67	72.1063	71.4001	43363
1713825000	71.69	0.17	0.24	71.63	71.9699	71.09	34491
1713565800	71.52	0.23	0.32	71.06	71.69	71.06	117290
1713479400	71.29	0.48	0.68	71	71.35	70.86	41866
1713393000	70.81	0.04	0.06	70.95	71.39	70.62	55336
1713306600	70.77	-0.68	-0.95	71	71.205	70.61	94485
1713220200	71.45	-0.52	-0.72	72.32	72.62	71.14	94124
1712961000	71.97	-2.28	-3.07	73.34	73.3795	71.825	234367
1712874600	74.25	-0.45	-0.60	74.7	74.7	73.72	83794
1712788200	74.7	-0.84	-1.11	74.53	75.0799	74.39	64710
1712701800	75.54	0.65	0.87	75.26	75.544	74.98	51007
1712615400	74.89	-0.22	-0.29	75.12	75.3988	74.87	60554
1712356200	75.11	0.14	0.19	74.79	75.18	74.67	65188
1712269800	74.97	0.22	0.29	75.32	75.7452	74.84	57159
1712183400	74.75	0.43	0.58	74.44	74.82	74.35	40811
1712097000	74.32	-0.27	-0.36	74.41	74.71	74.2335	46610
1712010600	74.59	-0.54	-0.72	75.13	75.15	74.56	61077
1711665000	75.13	0.16	0.21	74.97	75.42	74.89	119670
1711578600	74.97	1.31	1.78	73.99	75	73.97	29426
1711492200	73.66	-0.16	-0.22	74.02	74.02	73.61	49294
1711405800	73.82	-0.09	-0.12	73.86	74.24	73.71	75346
1711146600	73.91	-0.59	-0.79	74.4	74.52	73.3	77450
1711060200	74.5	0.09	0.12	74.54	74.8	74.3039	124798
1710973800	74.41	0.85	1.16	73.62	74.48	73.56	69487
1710887400	73.56	0.2	0.27	73.26	73.58	73.23	20760
1710801000	73.36	0.2	0.27	73.3	73.7	73.015	102299
1710541800	73.16	0.3	0.41	72.91	73.37	72.91	73155
1710455400	72.86	-0.51	-0.70	73.59	73.59	72.515	57812
1710369000	73.37	0.32	0.44	72.91	73.76	72.91	67681
1710282600	73.05	-0.06	-0.08	73.09	73.23	72.72	87577
1710196200	73.11	0.4	0.55	72.48	73.24	72.46	37800
1709940600	72.71	-0.14	-0.19	72.99	73.19	72.71	42713
1709854200	72.85	0.51	0.71	72.58	73.145	72.5439	47460
1709767800	72.34	0.81	1.13	72.17	72.49	72.15	54547
1709681400	71.53	-0.46	-0.64	71.51	72.015	71.38	46530
1709595000	71.99	-0.85	-1.17	72.63	72.63	71.91	66296
1709335800	72.84	0.26	0.36	72.85	73.09	72.33	92714
1709249400	72.58	0.05	0.07	72.53	72.76	72.21	82712
1709163000	72.53	-0.15	-0.21	72.51	72.71	72.22	32294
1709076600	72.68	0.09	0.12	72.7	72.79	72.5	52599
1708990200	72.59	-0.19	-0.26	72.61	72.77	72.25	39784
1708731000	72.78	0.23	0.32	72.5	72.8425	72.1812	36739
1708644600	72.55	0.98	1.37	71.92	72.58	71.8001	75570
1708558200	71.57	0.17	0.24	71.36	71.63	71.29	72142
1708471800	71.4	-0.28	-0.39	71.5	71.53	71.2302	52199
1708126200	71.68	0.01	0.01	71.47	71.9905	71.41	51998
1708039800	71.67	0.59	0.83	71.07	71.85	71.07	57533
1707953400	71.08	0.77	1.10	70.78	71.14	70.57	75854
1707867000	70.31	-1.88	-2.60	71.12	71.41	69.93	97623
1707780600	72.19	0.92	1.29	71.38	72.44	71.38	59141
1707521400	71.27	0.11	0.15	71.21	71.35	71.0262	54252
1707435000	71.16	-0.72	-1.00	71.5	71.71	70.95	34540
1707348600	71.88	-0.13	-0.18	71.88	72.06	71.61	71377
1707262200	72.01	0.51	0.71	71.6	72.12	71.6	51313
1707175800	71.5	-0.68	-0.94	72	72.03	71.3	51705
1706916600	72.18	-0.32	-0.44	72.24	72.435	71.72	53900
1706830200	72.5	1.61	2.27	71.92	72.5	71.6	79180
1706743800	70.89	-1.07	-1.49	71.79	71.83	70.78	72290
1706657400	71.96	-0.19	-0.26	71.91	72.07	71.4859	42607
1706571000	72.15	0.33	0.46	71.68	72.18	71.2863	70308

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