VanEck Agribusiness ETF (MOO)
72.09
+0.07
(+0.10%)
USD |
NYSEARCA |
Nov 05, 16:00
72.09
0.00 (0.00%)
After-Hours: 20:00
MOO Price: 72.09 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 71.94 | 72.64 | 71.80 | 72.02 | 74801.00 |
| Nov 01, 2024 | 71.66 | 71.93 | 71.35 | 71.48 | 29058.00 |
| Oct 31, 2024 | 71.84 | 71.93 | 71.52 | 71.57 | 74454.00 |
| Oct 30, 2024 | 71.55 | 72.50 | 71.55 | 72.05 | 33852.00 |
| Oct 29, 2024 | 72.39 | 72.51 | 71.74 | 71.81 | 28800.00 |
| Oct 28, 2024 | 72.17 | 72.79 | 72.17 | 72.70 | 82986.00 |
| Oct 25, 2024 | 72.30 | 72.66 | 72.06 | 72.15 | 179445.0 |
| Oct 24, 2024 | 72.11 | 72.30 | 71.53 | 72.06 | 32253.00 |
| Oct 23, 2024 | 71.87 | 72.21 | 71.83 | 72.12 | 59676.00 |
| Oct 22, 2024 | 72.02 | 72.21 | 71.73 | 72.15 | 55019.00 |
| Oct 21, 2024 | 72.87 | 72.99 | 72.21 | 72.26 | 43417.00 |
| Oct 18, 2024 | 73.27 | 73.38 | 72.82 | 73.07 | 39239.00 |
| Oct 17, 2024 | 73.38 | 73.43 | 72.89 | 73.01 | 58522.00 |
| Oct 16, 2024 | 72.88 | 73.52 | 72.88 | 73.38 | 55338.00 |
| Oct 15, 2024 | 73.38 | 73.64 | 72.86 | 72.86 | 127411.0 |
| Oct 14, 2024 | 73.56 | 73.75 | 73.13 | 73.63 | 49252.00 |
| Oct 11, 2024 | 73.32 | 73.99 | 73.32 | 73.82 | 31795.00 |
| Oct 10, 2024 | 73.20 | 73.40 | 73.01 | 73.40 | 19575.00 |
| Oct 09, 2024 | 73.13 | 73.58 | 73.03 | 73.31 | 40598.00 |
| Oct 08, 2024 | 74.06 | 74.06 | 73.30 | 73.50 | 22031.00 |
| Oct 07, 2024 | 74.98 | 74.98 | 74.30 | 74.44 | 24768.00 |
| Oct 04, 2024 | 74.89 | 75.21 | 74.74 | 74.89 | 22244.00 |
| Oct 03, 2024 | 75.16 | 75.16 | 74.35 | 74.61 | 22567.00 |
| Oct 02, 2024 | 75.45 | 75.84 | 75.28 | 75.41 | 29775.00 |
| Oct 01, 2024 | 75.39 | 75.57 | 74.74 | 75.39 | 39824.00 |
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
80.23
Average
81.84
Median