VanEck Agribusiness ETF (MOO) Historical Stock Data
71.30 ↑0.00 (0.00%)
As of August 30, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, MOO is down -0.07% 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 |
|---|---|---|---|---|---|---|
| 2024-09-11 | 71.26 | 71.30 | ↑$0.04 (0.06%) | 70.24 | 71.31 | 57.20K |
| 2024-09-10 | 72.13 | 71.31 | ↓$0.82 (-1.14%) | 71.03 | 72.13 | 332.26K |
| 2024-09-09 | 72.28 | 72.26 | ↓$0.02 (-0.03%) | 72.18 | 72.68 | 45.26K |
| 2024-09-06 | 72.54 | 72.00 | ↓$0.54 (-0.74%) | 71.98 | 72.82 | 74.71K |
| 2024-09-05 | 73.18 | 72.48 | ↓$0.70 (-0.96%) | 72.44 | 73.40 | 78.24K |
| 2024-09-04 | 72.31 | 72.88 | ↑$0.57 (0.79%) | 72.31 | 73.01 | 62.55K |
| 2024-09-03 | 73.07 | 72.27 | ↓$0.80 (-1.09%) | 72.08 | 73.07 | 47.42K |
| 2024-08-30 | 73.44 | 73.55 | ↑$0.11 (0.15%) | 73.02 | 73.69 | 29.81K |
| 2024-08-29 | 73.40 | 73.36 | ↓$0.04 (-0.05%) | 72.84 | 73.67 | 63.24K |
| 2024-08-28 | 72.90 | 73.09 | ↑$0.19 (0.26%) | 72.77 | 73.25 | 52.17K |
| 2024-08-27 | 73.12 | 73.17 | ↑$0.05 (0.07%) | 72.90 | 73.18 | 60.22K |
| 2024-08-26 | 73.06 | 73.23 | ↑$0.17 (0.23%) | 72.97 | 73.52 | 30.25K |
| 2024-08-23 | 72.18 | 73.11 | ↑$0.93 (1.29%) | 72.11 | 73.15 | 103.93K |
| 2024-08-21 | 71.99 | 72.44 | ↑$0.45 (0.63%) | 71.94 | 72.45 | 48.07K |
| 2024-08-20 | 72.22 | 71.77 | ↓$0.45 (-0.62%) | 71.77 | 72.22 | 65.53K |
| 2024-08-19 | 72.13 | 72.46 | ↑$0.33 (0.46%) | 72.13 | 72.68 | 77.20K |
| 2024-08-16 | 71.63 | 72.15 | ↑$0.52 (0.73%) | 71.63 | 72.20 | 18.09K |
| 2024-08-15 | 70.99 | 71.50 | ↑$0.51 (0.72%) | 70.99 | 71.60 | 63.29K |
| 2024-08-14 | 70.45 | 70.35 | ↓$0.10 (-0.14%) | 70.14 | 70.60 | 26.26K |
| 2024-08-13 | 69.75 | 70.63 | ↑$0.88 (1.26%) | 69.75 | 70.65 | 64.79K |
| 2024-08-12 | 69.84 | 69.38 | ↓$0.46 (-0.66%) | 69.34 | 69.87 | 30.70K |
| 2024-08-09 | 70.10 | 69.76 | ↓$0.34 (-0.49%) | 69.51 | 70.12 | 52.77K |
| 2024-08-08 | 69.43 | 69.97 | ↑$0.54 (0.78%) | 69.43 | 70.09 | 31.12K |
| 2024-08-07 | 69.53 | 68.92 | ↓$0.61 (-0.88%) | 68.89 | 70.17 | 88.59K |
| 2024-08-06 | 68.68 | 68.63 | ↓$0.05 (-0.07%) | 68.49 | 69.18 | 80.77K |
| 2024-08-05 | 68.29 | 68.44 | ↑$0.15 (0.22%) | 67.59 | 68.96 | 111.07K |
| 2024-08-02 | 70.51 | 69.52 | ↓$0.99 (-1.40%) | 69.24 | 70.51 | 34.84K |
| 2024-08-01 | 71.53 | 70.59 | ↓$0.94 (-1.31%) | 70.36 | 71.90 | 81.51K |
| 2024-07-31 | 72.33 | 71.94 | ↓$0.39 (-0.54%) | 71.92 | 72.56 | 117.15K |
| 2024-07-30 | 71.58 | 71.91 | ↑$0.33 (0.46%) | 71.51 | 72.09 | 35.73K |
Create an account or log in to view more rows.
$MOO fuck all u greedy bulls
$MOO Be patient !!
$MOO MAY RIP TOMORROW
$MOO gets me every time lol
$MOO warming up
$MOO YALL READY????????
$MOO choo choo
$MOO what happened?
$MOO This week or next…huge pop.
$MOO the market is selling off