VanEck Agribusiness ETF (MOO)
71.45
-0.52
(-0.72%)
USD |
NYSEARCA |
Apr 15, 16:00
71.47
+0.02
(+0.03%)
After-Hours: 20:00
MOO Price: 71.45 for April 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 15, 2024 | 72.32 | 72.62 | 71.14 | 71.45 | 94322.00 |
| Apr 12, 2024 | 73.34 | 73.38 | 71.82 | 71.97 | 234609.0 |
| Apr 11, 2024 | 74.70 | 74.70 | 73.72 | 74.25 | 83657.00 |
| Apr 10, 2024 | 74.53 | 75.08 | 74.39 | 74.70 | 67197.00 |
| Apr 09, 2024 | 75.26 | 75.54 | 74.98 | 75.54 | 51207.00 |
| Apr 08, 2024 | 75.12 | 75.40 | 74.87 | 74.89 | 60907.00 |
| Apr 05, 2024 | 74.79 | 75.18 | 74.67 | 75.11 | 67041.00 |
| Apr 04, 2024 | 75.32 | 75.75 | 74.84 | 74.97 | 61625.00 |
| Apr 03, 2024 | 74.44 | 74.82 | 74.35 | 74.75 | 40811.00 |
| Apr 02, 2024 | 74.41 | 74.71 | 74.23 | 74.32 | 49569.00 |
| Apr 01, 2024 | 75.13 | 75.15 | 74.56 | 74.59 | 61078.00 |
| Mar 28, 2024 | 74.97 | 75.42 | 74.89 | 75.13 | 120347.0 |
| Mar 27, 2024 | 73.99 | 75.00 | 73.97 | 74.97 | 29538.00 |
| Mar 26, 2024 | 74.02 | 74.02 | 73.61 | 73.66 | 49294.00 |
| Mar 25, 2024 | 73.86 | 74.24 | 73.71 | 73.82 | 75346.00 |
| Mar 22, 2024 | 74.40 | 74.52 | 73.30 | 73.91 | 77450.00 |
| Mar 21, 2024 | 74.54 | 74.80 | 74.30 | 74.50 | 124798.0 |
| Mar 20, 2024 | 73.62 | 74.48 | 73.56 | 74.41 | 69487.00 |
| Mar 19, 2024 | 73.26 | 73.58 | 73.23 | 73.56 | 20892.00 |
| Mar 18, 2024 | 73.30 | 73.70 | 73.02 | 73.36 | 102300.0 |
| Mar 15, 2024 | 72.91 | 73.37 | 72.91 | 73.16 | 73457.00 |
| Mar 14, 2024 | 73.59 | 73.59 | 72.52 | 72.86 | 57812.00 |
| Mar 13, 2024 | 72.91 | 73.76 | 72.91 | 73.37 | 67681.00 |
| Mar 12, 2024 | 73.09 | 73.23 | 72.72 | 73.05 | 88056.00 |
| Mar 11, 2024 | 72.48 | 73.24 | 72.46 | 73.11 | 37800.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
43.78
Minimum
Mar 23 2020
108.33
Maximum
Apr 20 2022
79.44
Average
81.84
Median