VanEck Agribusiness ETF (MOO) Historical Stock Data
86.69 ↑0.21 (0.24%)
As of Market Close on July 1st, 2022.
Historical Data
In the past 30 trading days, MOO is down -0.17% a day on average. There have been 15 days where VanEck Agribusiness ETF closed green and 15 days where MOO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 86.30 | 86.69 | ↑$0.39 (0.45%) | 84.86 | 86.85 | 266.65K |
| 2022-06-30 | 86.28 | 86.48 | ↑$0.20 (0.23%) | 85.61 | 87.23 | 196.03K |
| 2022-06-29 | 88.09 | 87.46 | ↓$0.63 (-0.72%) | 86.93 | 88.32 | 108.79K |
| 2022-06-28 | 89.54 | 88.17 | ↓$1.37 (-1.53%) | 88.07 | 90.36 | 140.47K |
| 2022-06-27 | 87.76 | 88.52 | ↑$0.76 (0.87%) | 87.73 | 88.97 | 193.28K |
| 2022-06-24 | 85.70 | 87.27 | ↑$1.57 (1.83%) | 85.43 | 87.39 | 333.39K |
| 2022-06-23 | 88.05 | 84.92 | ↓$3.13 (-3.55%) | 84.68 | 88.09 | 859.14K |
| 2022-06-22 | 88.38 | 88.15 | ↓$0.23 (-0.26%) | 87.68 | 88.90 | 220.36K |
| 2022-06-21 | 89.51 | 89.62 | ↑$0.11 (0.12%) | 89.36 | 90.15 | 259.48K |
| 2022-06-17 | 88.63 | 88.04 | ↓$0.59 (-0.67%) | 87.50 | 89.07 | 260.56K |
| 2022-06-16 | 89.18 | 88.44 | ↓$0.74 (-0.83%) | 88.03 | 89.45 | 221.32K |
| 2022-06-15 | 91.17 | 91.06 | ↓$0.11 (-0.12%) | 89.91 | 91.91 | 197.16K |
| 2022-06-14 | 90.29 | 90.45 | ↑$0.16 (0.18%) | 89.73 | 91.07 | 335.94K |
| 2022-06-13 | 90.23 | 89.75 | ↓$0.48 (-0.53%) | 89.15 | 90.83 | 522.18K |
| 2022-06-10 | 93.50 | 92.44 | ↓$1.06 (-1.13%) | 92.34 | 93.84 | 589.77K |
| 2022-06-09 | 96.44 | 95.11 | ↓$1.33 (-1.38%) | 95.01 | 96.55 | 264.39K |
| 2022-06-08 | 98.06 | 97.04 | ↓$1.02 (-1.04%) | 96.95 | 98.37 | 243.85K |
| 2022-06-07 | 97.59 | 98.64 | ↑$1.05 (1.08%) | 97.30 | 98.68 | 116.17K |
| 2022-06-06 | 99.17 | 98.54 | ↓$0.63 (-0.64%) | 98.32 | 99.32 | 224.55K |
| 2022-06-03 | 98.62 | 98.32 | ↓$0.30 (-0.30%) | 98.11 | 99.00 | 282.92K |
| 2022-06-02 | 97.91 | 99.66 | ↑$1.75 (1.79%) | 97.71 | 99.66 | 148.37K |
| 2022-06-01 | 99.62 | 97.58 | ↓$2.04 (-2.05%) | 96.93 | 99.94 | 253.94K |
| 2022-05-31 | 99.11 | 99.22 | ↑$0.11 (0.11%) | 98.89 | 100.22 | 365.36K |
| 2022-05-27 | 98.21 | 99.28 | ↑$1.07 (1.09%) | 97.94 | 99.33 | 710.86K |
| 2022-05-26 | 97.00 | 97.81 | ↑$0.81 (0.84%) | 97.00 | 98.26 | 309.35K |
| 2022-05-25 | 95.95 | 96.74 | ↑$0.79 (0.82%) | 95.78 | 97.20 | 121.63K |
| 2022-05-24 | 96.01 | 96.08 | ↑$0.07 (0.07%) | 94.68 | 96.30 | 198.75K |
| 2022-05-23 | 95.11 | 96.48 | ↑$1.37 (1.44%) | 94.64 | 96.89 | 453.49K |
| 2022-05-20 | 96.50 | 94.33 | ↓$2.17 (-2.25%) | 92.66 | 96.50 | 339.71K |
| 2022-05-19 | 94.86 | 95.90 | ↑$1.04 (1.10%) | 94.49 | 96.88 | 347.05K |
Create an account or log in to view more rows.
$MOO lets see if it can hold the line
$MOO just waiting ….
$MOO no wonder price closed that way
$MOO eyeing for a scalp
$MOO now I buy
$MOO Who’s still buying calls?
$MOO it's going down??
$MOO I’ll be buying more if this dips!
$MOO how long until we take off?
$MOO When in doubt
zoom out. ??