VanEck Agribusiness ETF (MOO) Historical Stock Data
71.68 ↓0.29 (-0.40%)
As of April 24, 2024, 3:31pm EST.
Historical Data
In the past 30 trading days, MOO is down -0.04% a day on average. There have been 16 days where VanEck Agribusiness ETF closed green and 14 days where MOO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 71.57 | 71.68 | ↑$0.11 (0.15%) | 71.32 | 71.73 | 95.07K |
| 2024-04-23 | 71.67 | 71.97 | ↑$0.30 (0.42%) | 71.40 | 72.11 | 43.36K |
| 2024-04-22 | 71.63 | 71.69 | ↑$0.06 (0.08%) | 71.09 | 71.97 | 34.49K |
| 2024-04-19 | 71.06 | 71.52 | ↑$0.46 (0.65%) | 71.06 | 71.69 | 117.29K |
| 2024-04-18 | 71.00 | 71.29 | ↑$0.29 (0.41%) | 70.86 | 71.35 | 42K |
| 2024-04-17 | 70.95 | 70.81 | ↓$0.14 (-0.20%) | 70.66 | 71.36 | 56.63K |
| 2024-04-16 | 71.00 | 70.77 | ↓$0.23 (-0.32%) | 70.63 | 71.21 | 114.55K |
| 2024-04-15 | 72.32 | 71.45 | ↓$0.87 (-1.20%) | 71.14 | 72.62 | 94.31K |
| 2024-04-12 | 73.34 | 71.97 | ↓$1.37 (-1.87%) | 71.83 | 73.38 | 234.61K |
| 2024-04-11 | 74.70 | 74.25 | ↓$0.45 (-0.60%) | 73.72 | 74.70 | 83.66K |
| 2024-04-10 | 74.53 | 74.70 | ↑$0.17 (0.23%) | 74.39 | 75.08 | 67.20K |
| 2024-04-09 | 75.26 | 75.54 | ↑$0.28 (0.37%) | 74.99 | 75.54 | 51.20K |
| 2024-04-08 | 75.12 | 74.89 | ↓$0.23 (-0.31%) | 74.87 | 75.40 | 60.91K |
| 2024-04-05 | 74.79 | 75.11 | ↑$0.32 (0.43%) | 74.76 | 75.18 | 67.04K |
| 2024-04-04 | 75.32 | 74.97 | ↓$0.35 (-0.46%) | 74.85 | 75.75 | 61.59K |
| 2024-04-03 | 74.44 | 74.75 | ↑$0.31 (0.42%) | 74.35 | 74.82 | 40.81K |
| 2024-04-02 | 74.41 | 74.32 | ↓$0.09 (-0.12%) | 74.23 | 74.69 | 49.57K |
| 2024-04-01 | 75.13 | 74.59 | ↓$0.54 (-0.72%) | 74.56 | 75.15 | 61.08K |
| 2024-03-29 | 74.97 | 75.13 | ↑$0.16 (0.21%) | 74.89 | 75.42 | 120.35K |
| 2024-03-28 | 74.97 | 75.13 | ↑$0.16 (0.21%) | 74.89 | 75.42 | 120.24K |
| 2024-03-27 | 73.99 | 74.97 | ↑$0.98 (1.32%) | 73.97 | 75.00 | 29.54K |
| 2024-03-26 | 74.02 | 73.66 | ↓$0.36 (-0.49%) | 73.61 | 74.02 | 49.29K |
| 2024-03-25 | 73.86 | 73.82 | ↓$0.04 (-0.05%) | 73.71 | 74.15 | 75.35K |
| 2024-03-22 | 74.40 | 73.91 | ↓$0.49 (-0.66%) | 73.43 | 74.52 | 77.45K |
| 2024-03-21 | 74.54 | 74.50 | ↓$0.04 (-0.05%) | 74.30 | 74.80 | 124.80K |
| 2024-03-20 | 73.62 | 74.41 | ↑$0.79 (1.07%) | 73.56 | 74.48 | 69.49K |
| 2024-03-19 | 73.26 | 73.56 | ↑$0.30 (0.41%) | 73.23 | 73.58 | 20.89K |
| 2024-03-18 | 73.30 | 73.36 | ↑$0.06 (0.08%) | 73.02 | 73.69 | 102.30K |
| 2024-03-15 | 72.91 | 73.16 | ↑$0.25 (0.34%) | 72.91 | 73.37 | 73.46K |
| 2024-03-14 | 73.59 | 72.86 | ↓$0.73 (-0.99%) | 72.52 | 73.59 | 57.81K |
Create an account or log in to view more rows.
$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
$MOO tomorrow will be an explosion day
I believe it!
$MOO lmfao
lfg babies
$MOO Exciting times ahead people.
$MOO Pack it up boys.