MOO - VanEck Vectors Agribusiness ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202069.2269.2569.0269.1269.1248,400
Jan 16, 202069.1569.2768.9969.2269.2247,200
Jan 15, 202069.1069.4068.9269.0969.09127,100
Jan 14, 202069.0569.3968.9069.0969.0927,700
Jan 13, 202068.8269.2268.6869.2269.2215,600
Jan 10, 202068.7968.9968.6168.6868.6876,800
Jan 09, 202068.6668.6668.3768.5868.58128,100
Jan 08, 202068.2768.6668.2068.4768.4716,200
Jan 07, 202068.1568.2468.0368.0768.0711,600
Jan 06, 202067.8468.2167.7168.1268.12130,100
Jan 03, 202068.2668.6368.2668.3068.3016,000
Jan 02, 202069.1169.1168.6969.0369.0334,200
Dec 31, 201968.3868.7368.3768.7368.7335,400
Dec 30, 201969.0069.0268.3068.3068.3047,000
Dec 27, 201968.9869.0068.7868.8668.8621,900
Dec 26, 201968.7568.8868.6968.8468.8418,800
Dec 24, 201968.5268.7068.5068.7068.7012,600
Dec 23, 201968.5068.6468.2368.5368.5318,500
Dec 23, 20190.909 Dividend
Dec 20, 201968.4669.0968.4369.0168.1029,700
Dec 19, 201968.1468.4168.1468.3367.4311,700
Dec 18, 201968.2568.2567.8068.1367.2311,700
Dec 17, 201968.2868.3368.1168.2467.3415,900
Dec 16, 201968.1168.5268.1168.3967.4978,100
Dec 13, 201967.7768.1567.4667.6466.7519,300
Dec 12, 201966.7867.6666.7867.6566.7619,500
Dec 11, 201966.5366.8666.5366.7565.879,300
Dec 10, 201966.2166.5366.1066.5265.6445,600
Dec 09, 201966.4366.6666.3566.4565.57468,600
Dec 06, 201966.4066.6966.4066.5065.6220,800
Dec 05, 201966.1266.1465.8866.0365.167,600
Dec 04, 201965.9466.2365.7565.9565.0834,500
Dec 03, 201965.3765.6065.1965.5364.6711,600
Dec 02, 201966.2266.2265.8365.9865.1126,900
Nov 29, 201966.2466.4166.1166.2765.4038,800
Nov 27, 201966.4266.6666.4266.6565.7724,500
Nov 26, 201966.7066.8266.5866.6765.7916,600
Nov 25, 201966.3766.8166.3766.7365.8530,000
Nov 22, 201966.1866.1865.9466.0065.1316,600
Nov 21, 201966.0766.3065.9666.1465.2744,300
Nov 20, 201966.5566.5565.8066.1065.23507,500
Nov 19, 201966.8066.8066.4366.6865.8011,800
Nov 18, 201966.8866.8866.6066.6065.7210,300
Nov 15, 201967.0167.2566.9166.9666.0850,800
Nov 14, 201966.7067.0666.7066.8165.9324,100
Nov 13, 201966.9367.0166.7366.8565.9733,700
Nov 12, 201967.1667.4067.1067.2266.3313,700
Nov 11, 201966.7567.2266.6267.1366.256,500
Nov 08, 201967.3967.4467.0767.2266.3360,400
Nov 07, 201968.2268.2267.5767.6266.7314,700
Nov 06, 201967.5567.5567.2767.3766.489,000
Nov 05, 201967.8268.1067.6067.6266.7319,000
Nov 04, 201967.7868.0067.7367.7666.8721,700
Nov 01, 201967.1367.4667.0967.2366.34241,600
Oct 31, 201966.6766.8266.4666.8265.9413,300
Oct 30, 201966.4966.6966.3966.6865.8020,000
Oct 29, 201966.1766.8566.1766.6665.78244,600
Oct 28, 201966.3966.6766.2866.5865.70477,000
Oct 25, 201965.6566.1165.6566.0665.1915,500
Oct 24, 201965.8165.8865.5565.7264.8517,800
Oct 23, 201965.5265.6365.4165.5864.7229,500
Oct 22, 201966.0066.0065.5165.5164.651,174,000
Oct 21, 201966.2866.2866.0666.0765.2010,100
Oct 18, 201966.2466.4566.0066.2165.3426,600
Oct 17, 201966.6366.6366.3666.3665.497,400
Oct 16, 201966.4066.6766.2566.3465.4744,800
Oct 15, 201966.0066.7266.0066.4565.5716,800
Oct 14, 201966.1766.1865.7665.7664.8911,400
Oct 11, 201965.7066.5765.7066.2365.3684,400
Oct 10, 201964.6365.2664.6365.0564.19366,600
Oct 09, 201964.4864.6664.2764.5563.7037,600
Oct 08, 201964.2764.3863.8963.9763.1334,100
Oct 07, 201964.9865.1264.5864.5863.7336,400
Oct 04, 201964.6065.0964.3465.0964.23839,200
Oct 03, 201963.8364.2263.4364.1363.2947,800
Oct 02, 201964.4064.4063.6063.8763.0317,100
Oct 01, 201965.7265.8164.8164.9264.0659,200
Sep 30, 201965.6065.8865.5865.8664.9921,000
Sep 27, 201965.6965.7565.1465.3664.5018,400
Sep 26, 201965.6065.6665.3265.6164.7511,100
Sep 25, 201965.5265.7665.3965.7564.8828,700
Sep 24, 201966.4066.4065.5365.6464.7819,300
Sep 23, 201966.3066.5266.3066.3965.5212,200
Sep 20, 201967.0067.0866.5266.6465.7633,100
Sep 19, 201967.2667.2666.8266.8265.945,600
Sep 18, 201967.1767.1766.6367.0666.1824,600
Sep 17, 201966.9767.2566.9367.2166.3217,800
Sep 16, 201967.0467.4267.0467.2366.34650,500
Sep 13, 201967.2367.6267.1867.3466.4528,600
Sep 12, 201967.1667.1966.6367.0066.1213,700
Sep 11, 201966.9767.2166.7867.2166.3243,400
Sep 10, 201966.2866.6765.9266.6765.798,400
Sep 09, 201966.8466.8466.1566.2865.415,800
Sep 06, 201966.4766.6666.4766.6065.7212,400
Sep 05, 201966.1866.5466.1866.3365.469,200
Sep 04, 201965.7365.8065.5065.6564.7923,900
Sep 03, 201965.3365.4664.9965.3164.4549,600
Aug 30, 201966.0866.2065.7365.8765.0016,700
Aug 29, 201965.3965.8965.3465.7564.8815,700
Aug 28, 201964.2765.0264.2764.9564.0910,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...