MOO - VanEck Vectors Agribusiness ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 201760.8560.9660.7960.9060.9018,600
Dec 07, 201760.3860.7760.3460.6960.6910,200
Dec 06, 201760.5760.7360.4960.4960.4929,800
Dec 05, 201761.0461.1460.7460.7460.7415,800
Dec 04, 201761.4361.4960.8960.8960.8985,000
Dec 01, 201761.1461.2560.7161.1961.1922,900
Nov 30, 201760.8661.3060.8661.2061.2052,600
Nov 29, 201760.8760.9060.6360.6960.696,400
Nov 28, 201760.5060.8060.4560.8060.8027,500
Nov 27, 201760.5860.6060.5160.5360.5316,000
Nov 24, 201760.7360.7960.6960.7660.766,500
Nov 22, 201760.7060.9060.5760.6360.6312,200
Nov 21, 201760.1960.5460.1960.4460.4426,700
Nov 20, 201759.6659.8659.6359.7859.7852,500
Nov 17, 201759.3059.5859.3059.4459.44246,100
Nov 16, 201759.0059.5859.0059.5059.5016,100
Nov 15, 201758.8158.9558.5758.7958.7914,500
Nov 14, 201759.1659.3759.1359.1559.1548,800
Nov 13, 201759.1359.3959.0459.3859.3839,000
Nov 10, 201759.1859.4159.1459.3459.3418,500
Nov 09, 201759.4359.6159.1859.3759.3718,300
Nov 08, 201759.6559.9159.6459.8659.8627,300
Nov 07, 201760.0160.0959.6659.8459.8441,600
Nov 06, 201760.1160.1860.0160.1860.18124,200
Nov 03, 201760.0060.0659.9560.0160.0113,100
Nov 02, 201760.1760.3560.0160.0660.06137,900
Nov 01, 201760.5560.6560.3260.3360.3340,500
Oct 31, 201760.2260.3360.0560.2260.2218,700
Oct 30, 201759.8660.1159.8659.9959.9938,000
Oct 27, 201759.8660.1359.6560.1360.13168,600
Oct 26, 201759.8360.0459.8059.9559.95140,900
Oct 25, 201760.1560.2359.5759.9359.93157,100
Oct 24, 201760.0060.2860.0060.1560.15255,800
Oct 23, 201760.0760.1459.8959.8959.8929,400
Oct 20, 201759.8860.0459.7960.0460.0417,700
Oct 19, 201759.5859.7859.4859.7459.7417,700
Oct 18, 201759.8459.9359.7659.9259.9221,800
Oct 17, 201759.7659.7859.6359.7359.7336,200
Oct 16, 201759.9860.0459.8660.0060.00106,700
Oct 13, 201759.6960.0059.6959.9259.92117,600
Oct 12, 201759.2359.4659.2359.4659.4613,700
Oct 11, 201759.2859.3259.2059.3059.3017,000
Oct 10, 201759.2759.2759.1559.2059.2012,100
Oct 09, 201759.0459.1058.9258.9558.9516,900
Oct 06, 201759.1059.1058.9059.0559.0535,200
Oct 05, 201759.3659.3659.2459.2759.2752,100
Oct 04, 201759.2959.4259.2259.3659.3648,900
Oct 03, 201759.0459.2659.0259.1959.1963,200
Oct 02, 201759.0059.1258.9159.0959.09115,500
Sep 29, 201758.6658.9958.6458.9858.9868,800
Sep 28, 201758.4658.6058.4558.4858.4820,600
Sep 27, 201758.4358.5858.2558.5258.5220,000
Sep 26, 201758.6458.6458.3658.4258.4226,900
Sep 25, 201758.7358.7658.4758.6758.6739,400
Sep 22, 201758.6758.9458.6758.7858.7845,300
Sep 21, 201758.6558.8858.6258.7758.77406,500
Sep 20, 201759.1559.1558.6058.8558.8540,100
Sep 19, 201758.9559.1158.9159.0859.0814,800
Sep 18, 201758.5058.9858.5058.8858.8835,400
Sep 15, 201757.8958.3357.8958.3158.3141,200
Sep 14, 201757.5357.8057.4657.7557.7517,000
Sep 13, 201757.6257.7157.6057.6157.6160,800
Sep 12, 201757.7357.8157.5657.6257.6219,300
Sep 11, 201757.3957.7457.3957.6557.6518,500
Sep 08, 201757.2757.2757.1057.1757.1720,500
Sep 07, 201757.0357.2456.9857.1857.1863,200
Sep 06, 201756.6056.9656.5456.8856.8820,900
Sep 05, 201756.6856.8056.3256.4056.4029,800
Sep 01, 201756.5656.8856.5656.8856.8839,300
Aug 31, 201756.1556.3856.0556.2856.2816,100
Aug 30, 201755.6555.8655.5555.7755.7713,700
Aug 29, 201755.4255.6955.4255.6955.6949,400
Aug 28, 201755.9255.9655.7055.7855.7811,600
Aug 25, 201755.8155.9755.8055.8755.8720,300
Aug 24, 201756.0556.0555.6655.6755.6718,200
Aug 23, 201755.8756.0255.8755.9255.9213,200
Aug 22, 201755.9556.0855.9256.0756.0732,200
Aug 21, 201755.6855.8055.6155.7955.7952,800
Aug 18, 201755.7355.8755.3555.7155.7144,400
Aug 17, 201756.6456.8355.9055.9255.9227,600
Aug 16, 201756.5856.8056.5456.7456.7423,800
Aug 15, 201756.4156.5056.2556.4756.4716,200
Aug 14, 201756.5056.7356.5056.6356.6319,800
Aug 11, 201756.1656.3556.1456.1656.16275,600
Aug 10, 201756.9456.9556.3356.3556.35157,600
Aug 09, 201757.0057.1756.9557.1757.1726,000
Aug 08, 201757.3657.4057.0657.1557.1591,900
Aug 07, 201757.4857.5457.3257.4057.4034,200
Aug 04, 201757.2657.3657.1357.3657.3617,200
Aug 03, 201756.7157.0956.7156.9656.9651,800
Aug 02, 201756.8856.8856.6056.8156.8137,500
Aug 01, 201756.9556.9556.7156.8056.8014,300
Jul 31, 201756.6956.7856.6556.6956.6916,700
Jul 28, 201756.5356.8056.5356.7556.7531,600
Jul 27, 201756.7556.7556.3756.5956.5927,600
Jul 26, 201756.6556.7756.5756.6756.6718,500
Jul 25, 201756.6856.7356.5356.6756.6736,400
Jul 24, 201756.5556.6756.4956.6156.6126,300
Jul 21, 201756.4756.6056.2656.5456.5427,400
Jul 20, 201756.5556.6956.4656.5656.56114,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...