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.

DateOpenCloseChangeLowHighVolume
2022-07-0186.3086.69↑$0.39 (0.45%)84.8686.85266.65K
2022-06-3086.2886.48↑$0.20 (0.23%)85.6187.23196.03K
2022-06-2988.0987.46↓$0.63 (-0.72%)86.9388.32108.79K
2022-06-2889.5488.17↓$1.37 (-1.53%)88.0790.36140.47K
2022-06-2787.7688.52↑$0.76 (0.87%)87.7388.97193.28K
2022-06-2485.7087.27↑$1.57 (1.83%)85.4387.39333.39K
2022-06-2388.0584.92↓$3.13 (-3.55%)84.6888.09859.14K
2022-06-2288.3888.15↓$0.23 (-0.26%)87.6888.90220.36K
2022-06-2189.5189.62↑$0.11 (0.12%)89.3690.15259.48K
2022-06-1788.6388.04↓$0.59 (-0.67%)87.5089.07260.56K
2022-06-1689.1888.44↓$0.74 (-0.83%)88.0389.45221.32K
2022-06-1591.1791.06↓$0.11 (-0.12%)89.9191.91197.16K
2022-06-1490.2990.45↑$0.16 (0.18%)89.7391.07335.94K
2022-06-1390.2389.75↓$0.48 (-0.53%)89.1590.83522.18K
2022-06-1093.5092.44↓$1.06 (-1.13%)92.3493.84589.77K
2022-06-0996.4495.11↓$1.33 (-1.38%)95.0196.55264.39K
2022-06-0898.0697.04↓$1.02 (-1.04%)96.9598.37243.85K
2022-06-0797.5998.64↑$1.05 (1.08%)97.3098.68116.17K
2022-06-0699.1798.54↓$0.63 (-0.64%)98.3299.32224.55K
2022-06-0398.6298.32↓$0.30 (-0.30%)98.1199.00282.92K
2022-06-0297.9199.66↑$1.75 (1.79%)97.7199.66148.37K
2022-06-0199.6297.58↓$2.04 (-2.05%)96.9399.94253.94K
2022-05-3199.1199.22↑$0.11 (0.11%)98.89100.22365.36K
2022-05-2798.2199.28↑$1.07 (1.09%)97.9499.33710.86K
2022-05-2697.0097.81↑$0.81 (0.84%)97.0098.26309.35K
2022-05-2595.9596.74↑$0.79 (0.82%)95.7897.20121.63K
2022-05-2496.0196.08↑$0.07 (0.07%)94.6896.30198.75K
2022-05-2395.1196.48↑$1.37 (1.44%)94.6496.89453.49K
2022-05-2096.5094.33↓$2.17 (-2.25%)92.6696.50339.71K
2022-05-1994.8695.90↑$1.04 (1.10%)94.4996.88347.05K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$MOO Who’s still buying calls?

0 Like Report
im_drank

$MOO I’ll be buying more if this dips!

0 Like Report
bulls_only

$MOO how long until we take off?

0 Like Report