Yahoo

Mail

Singapore markets close in 4 hours 51 minutes

Straits Times Index
3,306.01
+2.82(+0.09%)
Nikkei
38,780.74
+544.67(+1.42%)
Hang Seng
18,420.32
-157.98(-0.85%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,215.31
-587.66(-0.92%)
CMC Crypto 200
1,359.78
+47.16(+3.59%)

VanEck Agribusiness ETF (MOO)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

72.76

+0.06

(+0.08%)

At close: 03:59PM EDT

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	72.88	73.02	72.47	72.77	72.77	64,200
03 May 2024	72.80	73.06	72.42	72.71	72.71	37,800
02 May 2024	71.60	72.50	71.38	72.22	72.22	106,100
01 May 2024	71.42	71.71	70.85	70.96	70.96	55,100
30 Apr 2024	72.48	72.48	71.42	71.47	71.47	48,600
29 Apr 2024	71.81	72.78	71.81	72.67	72.67	76,400
26 Apr 2024	71.50	71.93	71.32	71.78	71.78	57,000
25 Apr 2024	71.09	71.61	70.83	71.60	71.60	41,500
24 Apr 2024	71.57	71.73	71.31	71.68	71.68	95,100
23 Apr 2024	71.67	72.11	71.40	71.97	71.97	43,400
22 Apr 2024	71.63	71.97	71.09	71.69	71.69	34,500
19 Apr 2024	71.06	71.69	71.06	71.52	71.52	117,300
18 Apr 2024	71.00	71.35	70.86	71.29	71.29	42,000
17 Apr 2024	70.95	71.39	70.62	70.81	70.81	56,600
16 Apr 2024	71.00	71.21	70.61	70.77	70.77	114,600
15 Apr 2024	72.32	72.62	71.14	71.45	71.45	94,300
12 Apr 2024	73.34	73.38	71.83	71.97	71.97	234,600
11 Apr 2024	74.70	74.70	73.72	74.25	74.25	83,700
10 Apr 2024	74.53	75.08	74.39	74.70	74.70	67,200
09 Apr 2024	75.26	75.54	74.98	75.54	75.54	51,200
08 Apr 2024	75.12	75.40	74.87	74.89	74.89	60,900
05 Apr 2024	74.79	75.18	74.67	75.11	75.11	67,000
04 Apr 2024	75.32	75.75	74.84	74.97	74.97	61,600
03 Apr 2024	74.44	74.82	74.35	74.75	74.75	40,800
02 Apr 2024	74.41	74.71	74.23	74.32	74.32	49,600
01 Apr 2024	75.13	75.15	74.56	74.59	74.59	61,100
28 Mar 2024	74.97	75.42	74.89	75.13	75.13	120,300
27 Mar 2024	73.99	75.00	73.97	74.97	74.97	29,500
26 Mar 2024	74.02	74.02	73.61	73.66	73.66	49,300
25 Mar 2024	73.86	74.24	73.71	73.82	73.82	75,300
22 Mar 2024	74.40	74.52	73.30	73.91	73.91	77,500
21 Mar 2024	74.54	74.80	74.30	74.50	74.50	124,800
20 Mar 2024	73.62	74.48	73.56	74.41	74.41	69,500
19 Mar 2024	73.26	73.58	73.23	73.56	73.56	20,900
18 Mar 2024	73.30	73.70	73.02	73.36	73.36	102,300
15 Mar 2024	72.91	73.37	72.91	73.16	73.16	73,500
14 Mar 2024	73.59	73.59	72.52	72.86	72.86	57,800
13 Mar 2024	72.91	73.76	72.91	73.37	73.37	67,700
12 Mar 2024	73.09	73.23	72.72	73.05	73.05	88,100
11 Mar 2024	72.48	73.24	72.46	73.11	73.11	37,800
08 Mar 2024	72.99	73.19	72.71	72.71	72.71	42,900
07 Mar 2024	72.58	73.15	72.54	72.85	72.85	47,700
06 Mar 2024	72.17	72.49	72.15	72.34	72.34	54,500
05 Mar 2024	71.51	72.02	71.38	71.53	71.53	46,500
04 Mar 2024	72.63	72.63	71.91	71.99	71.99	67,200
01 Mar 2024	72.85	73.09	72.33	72.84	72.84	93,200
29 Feb 2024	72.53	72.76	72.21	72.58	72.58	82,700
28 Feb 2024	72.51	72.71	72.22	72.53	72.53	32,300
27 Feb 2024	72.70	72.79	72.50	72.68	72.68	53,000
26 Feb 2024	72.61	72.77	72.25	72.59	72.59	39,800
23 Feb 2024	72.50	72.84	72.18	72.78	72.78	36,700
22 Feb 2024	71.92	72.58	71.80	72.55	72.55	76,000
21 Feb 2024	71.36	71.63	71.29	71.57	71.57	72,500
20 Feb 2024	71.50	71.53	71.23	71.40	71.40	52,500
16 Feb 2024	71.47	71.99	71.41	71.68	71.68	52,200
15 Feb 2024	71.07	71.85	71.07	71.67	71.67	57,700
14 Feb 2024	70.78	71.14	70.57	71.08	71.08	76,500
13 Feb 2024	71.12	71.41	69.93	70.31	70.31	99,600
12 Feb 2024	71.38	72.44	71.38	72.19	72.19	59,300
09 Feb 2024	71.21	71.35	71.03	71.27	71.27	54,300
08 Feb 2024	71.50	71.71	70.95	71.16	71.16	34,500
07 Feb 2024	71.88	72.01	71.61	71.88	71.88	71,400
06 Feb 2024	71.60	72.12	71.60	72.01	72.01	51,900
05 Feb 2024	72.00	72.03	71.30	71.50	71.50	52,100
02 Feb 2024	72.24	72.44	71.72	72.18	72.18	54,200
01 Feb 2024	71.92	72.50	71.60	72.50	72.50	79,200
31 Jan 2024	71.79	71.83	70.78	70.89	70.89	72,700
30 Jan 2024	71.91	72.07	71.49	71.96	71.96	42,900
29 Jan 2024	71.68	72.18	71.29	72.15	72.15	70,700
26 Jan 2024	71.58	72.05	71.58	71.82	71.82	42,100
25 Jan 2024	71.58	71.67	70.88	71.34	71.34	41,200
24 Jan 2024	71.81	71.90	71.22	71.27	71.27	271,400
23 Jan 2024	71.08	71.63	71.00	71.32	71.32	147,800
22 Jan 2024	71.27	71.64	70.91	71.04	71.04	59,500
19 Jan 2024	71.87	72.27	71.38	72.18	72.18	76,800
18 Jan 2024	71.75	71.93	71.35	71.87	71.87	30,100
17 Jan 2024	72.03	72.11	71.65	71.85	71.85	55,900
16 Jan 2024	73.11	73.12	72.51	72.57	72.57	54,900
12 Jan 2024	74.39	74.69	73.71	73.80	73.80	28,000
11 Jan 2024	74.39	74.39	73.78	74.03	74.03	68,900
10 Jan 2024	74.69	74.70	74.28	74.50	74.50	67,700
09 Jan 2024	75.35	75.35	74.83	74.87	74.87	56,900
08 Jan 2024	75.22	75.74	74.72	75.71	75.71	41,700
05 Jan 2024	75.36	76.09	75.00	75.48	75.48	103,700
04 Jan 2024	75.86	75.93	75.33	75.45	75.45	55,000
03 Jan 2024	75.96	76.12	75.32	75.53	75.53	49,800
02 Jan 2024	75.68	76.72	75.68	76.24	76.24	39,000
29 Dec 2023	76.36	76.37	75.99	76.18	76.18	172,700
28 Dec 2023	76.27	76.60	76.12	76.22	76.22	64,100
27 Dec 2023	76.07	76.35	76.03	76.24	76.24	81,400
26 Dec 2023	75.29	76.05	75.29	75.84	75.84	75,100
22 Dec 2023	75.35	75.71	75.03	75.34	75.34	75,100
21 Dec 2023	74.65	75.13	74.48	75.09	75.09	177,000
20 Dec 2023	75.13	75.24	73.93	74.02	74.02	172,400
19 Dec 2023	74.26	75.29	74.26	75.27	75.27	66,700
18 Dec 2023	74.29	74.48	73.88	73.90	73.90	98,700
18 Dec 2023	2.236 Dividend
15 Dec 2023	76.81	76.87	75.97	76.20	73.96	101,100
14 Dec 2023	76.22	77.63	76.22	76.97	74.71	116,800
13 Dec 2023	73.36	75.56	73.19	75.56	73.34	66,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,306.01+2.82(+0.09%)

Nikkei38,780.74+544.67(+1.42%)

Hang Seng18,420.32-157.98(-0.85%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,215.31-587.66(-0.92%)

CMC Crypto 2001,359.78+47.16(+3.59%)

VanEck Agribusiness ETF (MOO)

Straits Times Index
3,306.01
+2.82(+0.09%)

Nikkei
38,780.74
+544.67(+1.42%)

Hang Seng
18,420.32
-157.98(-0.85%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,215.31
-587.66(-0.92%)

CMC Crypto 200
1,359.78
+47.16(+3.59%)