VanEck Agribusiness ETF (MOO)
72.71
+0.49
(+0.68%)
USD |
NYSEARCA |
May 03, 16:00
72.65
-0.06
(-0.08%)
After-Hours: 20:00
MOO Price: 72.71 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 72.80 | 73.06 | 72.42 | 72.71 | 37812.00 |
May 02, 2024 | 71.60 | 72.50 | 71.38 | 72.22 | 106144.0 |
May 01, 2024 | 71.42 | 71.71 | 70.85 | 70.96 | 55120.00 |
Apr 30, 2024 | 72.48 | 72.48 | 71.42 | 71.47 | 48550.00 |
Apr 29, 2024 | 71.81 | 72.78 | 71.81 | 72.67 | 76398.00 |
Apr 26, 2024 | 71.50 | 71.93 | 71.32 | 71.78 | 56957.00 |
Apr 25, 2024 | 71.09 | 71.61 | 70.83 | 71.60 | 41545.00 |
Apr 24, 2024 | 71.57 | 71.73 | 71.31 | 71.68 | 95067.00 |
Apr 23, 2024 | 71.67 | 72.11 | 71.40 | 71.97 | 43363.00 |
Apr 22, 2024 | 71.63 | 71.97 | 71.09 | 71.69 | 34491.00 |
Apr 19, 2024 | 71.06 | 71.69 | 71.06 | 71.52 | 117290.0 |
Apr 18, 2024 | 71.00 | 71.35 | 70.86 | 71.29 | 42002.00 |
Apr 17, 2024 | 70.95 | 71.39 | 70.62 | 70.81 | 56630.00 |
Apr 16, 2024 | 71.00 | 71.20 | 70.61 | 70.77 | 114555.0 |
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 |
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
79.51
Average
81.83
Median
Aug 23 2023