MOO - VanEck Vectors Agribusiness ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201966.9467.2566.8366.8366.8310,500
Jul 18, 201966.2966.9466.2966.8566.858,900
Jul 17, 201966.6366.7066.3866.3866.3816,900
Jul 16, 201966.8366.9966.6366.6366.6383,700
Jul 15, 201966.7867.1166.6967.0867.08116,800
Jul 12, 201966.5066.7066.4966.6566.6515,800
Jul 11, 201966.6066.6066.2666.5566.5538,800
Jul 10, 201966.6567.0466.5666.5666.56172,300
Jul 09, 201966.5166.6966.3766.6566.6516,800
Jul 08, 201967.1367.1566.8266.8366.8322,300
Jul 05, 201967.2767.4466.9267.3067.3021,000
Jul 03, 201967.2567.4567.2267.4567.4535,200
Jul 02, 201967.0067.0566.7566.9066.9055,300
Jul 01, 201967.3867.5666.7566.9966.9975,700
Jun 28, 201966.5966.8066.5866.8066.8054,600
Jun 27, 201966.2466.6066.2466.4166.4120,900
Jun 26, 201966.0066.0365.7665.9165.91154,300
Jun 25, 201966.1566.2465.7365.8265.8225,200
Jun 24, 201965.9466.1465.9065.9865.9813,400
Jun 21, 201965.6565.9465.5565.7665.76826,900
Jun 20, 201966.0866.0865.4565.7465.741,106,900
Jun 19, 201965.1865.4965.0765.3965.3912,900
Jun 18, 201964.5165.0664.5165.0265.0220,800
Jun 17, 201964.3564.3564.0464.0664.0629,400
Jun 14, 201964.3564.4364.3164.3164.3117,300
Jun 13, 201964.3664.6964.3164.4364.4311,200
Jun 12, 201964.0364.2664.0364.1564.1512,800
Jun 11, 201964.4964.5064.0064.2364.2337,400
Jun 10, 201963.6864.1063.6863.8763.8725,600
Jun 07, 201963.4863.8863.4863.7563.7586,600
Jun 06, 201962.8663.3662.8663.1763.1716,600
Jun 05, 201963.0763.0762.6362.7662.7627,200
Jun 04, 201962.1162.7361.9062.7362.7333,800
Jun 03, 201960.7061.6760.7061.5161.5116,900
May 31, 201960.3560.7460.1060.6360.6340,100
May 30, 201960.4260.8560.4260.7660.767,700
May 29, 201960.3060.6060.1260.4960.4955,300
May 28, 201961.3061.3460.7260.7460.7413,600
May 24, 201961.2661.4860.9661.1561.157,600
May 23, 201960.9361.0660.5460.9160.9120,500
May 22, 201961.4461.5361.3161.3961.3917,300
May 21, 201961.4561.6361.4361.5361.5353,100
May 20, 201961.1661.5261.0461.1161.1130,400
May 17, 201961.8962.1861.5461.5461.5413,400
May 16, 201962.4962.9162.4962.5362.5328,400
May 15, 201961.6662.2861.5562.1162.1141,100
May 14, 201961.9062.3661.8962.0362.0320,900
May 13, 201962.1862.2461.4361.6161.6196,900
May 10, 201962.5063.4662.0663.3463.3450,400
May 09, 201962.2962.7061.9562.6362.639,600
May 08, 201962.8063.1362.7162.8662.8620,400
May 07, 201963.6163.6162.5362.9062.90219,400
May 06, 201963.2264.1263.2264.0064.0014,100
May 03, 201964.1864.7564.1864.7164.7110,300
May 02, 201963.8364.1863.5564.0064.00135,000
May 01, 201964.4864.6463.8563.8563.8546,500
Apr 30, 201964.0864.4263.9964.3864.38152,300
Apr 29, 201963.9664.2263.9164.1364.1326,800
Apr 26, 201963.3463.9063.3263.9063.9038,600
Apr 25, 201963.4463.5363.2063.3363.3332,700
Apr 24, 201964.0064.0063.6063.6363.63177,000
Apr 23, 201963.7964.2363.7964.1564.1514,100
Apr 22, 201963.8764.1663.8763.9563.959,600
Apr 18, 201963.6364.0963.6363.9663.9635,900
Apr 17, 201963.9263.9463.6063.7463.747,400
Apr 16, 201963.8463.8863.6763.7163.7117,400
Apr 15, 201963.5163.7063.5163.6963.698,300
Apr 12, 201963.3263.4063.1963.4063.4012,100
Apr 11, 201963.1563.2062.9462.9962.998,900
Apr 10, 201963.1263.2662.9563.1663.1615,900
Apr 09, 201963.6963.6963.0663.0963.0921,500
Apr 08, 201963.7363.7863.5163.7663.7627,900
Apr 05, 201963.5863.7763.5463.6863.6814,800
Apr 04, 201963.0663.5263.0663.5063.5022,800
Apr 03, 201963.1863.4663.0863.1563.159,500
Apr 02, 201962.9462.9462.7462.8462.8418,900
Apr 01, 201962.9163.0062.7162.9462.9421,500
Mar 29, 201962.2862.4962.0962.3562.3543,300
Mar 28, 201961.6762.0961.6762.0962.0945,200
Mar 27, 201961.5661.7261.2461.4861.4812,000
Mar 26, 201961.7261.8061.3561.6861.687,800
Mar 25, 201961.2261.7961.2061.4861.4819,000
Mar 22, 201962.4262.4261.3761.3761.3758,900
Mar 21, 201962.2062.9962.2062.8862.8828,900
Mar 20, 201962.4262.8862.0062.3862.3843,100
Mar 19, 201962.6063.0062.5262.6562.6523,500
Mar 18, 201962.4862.6562.3062.5162.5131,500
Mar 15, 201962.1262.5062.1262.3662.3619,100
Mar 14, 201962.2062.2061.8461.9461.9421,500
Mar 13, 201961.8362.3561.8362.1762.1713,500
Mar 12, 201961.4661.7361.4561.5861.5815,000
Mar 11, 201960.8061.5460.8061.4961.4924,900
Mar 08, 201960.3960.6660.3660.6560.6515,900
Mar 07, 201961.4661.4660.7360.8460.8417,800
Mar 06, 201962.1862.1861.5961.6861.6814,200
Mar 05, 201962.2462.3162.1062.1362.1351,300
Mar 04, 201962.5862.6761.8262.3262.3225,200
Mar 01, 201962.2262.3561.9362.1062.1028,800
Feb 28, 201962.0862.0861.8861.9961.9946,400
Feb 27, 201962.2362.5062.1062.3862.3828,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...