VanEck Agribusiness ETF (MOO)
71.23
+1.13
(+1.61%)
USD |
NYSEARCA |
Nov 21, 16:00
71.23
0.00 (0.00%)
After-Hours: 17:08
MOO Price: 71.23 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 69.92 | 70.12 | 69.59 | 70.10 | 126430.0 |
| Nov 19, 2024 | 69.61 | 70.12 | 69.49 | 69.93 | 79051.00 |
| Nov 18, 2024 | 69.82 | 70.12 | 69.67 | 70.02 | 39791.00 |
| Nov 15, 2024 | 69.52 | 69.88 | 69.47 | 69.68 | 36074.00 |
| Nov 14, 2024 | 69.82 | 69.87 | 69.35 | 69.47 | 20844.00 |
| Nov 13, 2024 | 69.45 | 69.71 | 69.14 | 69.23 | 109415.0 |
| Nov 12, 2024 | 70.55 | 70.65 | 69.55 | 69.55 | 177207.0 |
| Nov 11, 2024 | 71.08 | 71.30 | 70.91 | 71.12 | 42690.00 |
| Nov 08, 2024 | 71.28 | 71.28 | 70.77 | 70.90 | 42777.00 |
| Nov 07, 2024 | 71.79 | 72.08 | 71.56 | 71.90 | 45232.00 |
| Nov 06, 2024 | 72.50 | 72.73 | 71.15 | 71.53 | 71974.00 |
| Nov 05, 2024 | 71.88 | 72.10 | 71.33 | 72.10 | 36877.00 |
| 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 |
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
80.25
Average
81.83
Median
Aug 23 2023