VanEck Agribusiness ETF AMEX:MOO Historical Prices

Below are the 72 trading days of historical prices for MOO.

# Exchange Symbol Date Open High Low Close
72 AMEX MOO Tue, Mar 5, 2024 71.51 72.02 71.38 71.53
71 AMEX MOO Mon, Mar 4, 2024 72.63 72.63 71.91 71.99
70 AMEX MOO Fri, Mar 1, 2024 72.85 73.09 72.33 72.84
69 AMEX MOO Thu, Feb 29, 2024 72.53 72.76 72.21 72.58
68 AMEX MOO Wed, Feb 28, 2024 72.51 72.71 72.22 72.53
67 AMEX MOO Tue, Feb 27, 2024 72.70 72.79 72.50 72.68
66 AMEX MOO Mon, Feb 26, 2024 72.61 72.77 72.25 72.59
65 AMEX MOO Fri, Feb 23, 2024 72.50 72.84 72.18 72.78
64 AMEX MOO Thu, Feb 22, 2024 71.92 72.58 71.80 72.55
63 AMEX MOO Wed, Feb 21, 2024 71.36 71.63 71.29 71.57
62 AMEX MOO Tue, Feb 20, 2024 71.50 71.53 71.23 71.40
61 AMEX MOO Fri, Feb 16, 2024 71.47 71.99 71.41 71.68
60 AMEX MOO Thu, Feb 15, 2024 71.07 71.85 71.07 71.67
59 AMEX MOO Wed, Feb 14, 2024 70.78 71.14 70.57 71.08
58 AMEX MOO Tue, Feb 13, 2024 71.12 71.41 69.93 70.31
57 AMEX MOO Mon, Feb 12, 2024 71.38 72.44 71.38 72.19
56 AMEX MOO Fri, Feb 9, 2024 71.21 71.35 71.03 71.27
55 AMEX MOO Thu, Feb 8, 2024 71.50 71.71 70.95 71.16
54 AMEX MOO Wed, Feb 7, 2024 71.88 72.01 71.61 71.88
53 AMEX MOO Tue, Feb 6, 2024 71.60 72.12 71.60 72.01
52 AMEX MOO Mon, Feb 5, 2024 72.00 72.03 71.30 71.50
51 AMEX MOO Fri, Feb 2, 2024 72.24 72.44 71.72 72.18
50 AMEX MOO Thu, Feb 1, 2024 71.92 72.50 71.60 72.50
49 AMEX MOO Wed, Jan 31, 2024 71.79 71.83 70.78 70.89
48 AMEX MOO Tue, Jan 30, 2024 71.91 72.07 71.49 71.96
47 AMEX MOO Mon, Jan 29, 2024 71.68 72.18 71.29 72.15
46 AMEX MOO Fri, Jan 26, 2024 71.58 72.05 71.58 71.82
45 AMEX MOO Thu, Jan 25, 2024 71.58 71.67 70.88 71.34
44 AMEX MOO Wed, Jan 24, 2024 71.81 71.90 71.22 71.27
43 AMEX MOO Tue, Jan 23, 2024 71.08 71.63 71.00 71.32
42 AMEX MOO Mon, Jan 22, 2024 71.27 71.64 70.91 71.04
41 AMEX MOO Fri, Jan 19, 2024 71.87 72.27 71.38 72.18
40 AMEX MOO Thu, Jan 18, 2024 71.75 71.93 71.35 71.87
39 AMEX MOO Wed, Jan 17, 2024 72.03 72.11 71.65 71.85
38 AMEX MOO Tue, Jan 16, 2024 73.11 73.12 72.51 72.57
37 AMEX MOO Fri, Jan 12, 2024 74.39 74.69 73.71 73.80
36 AMEX MOO Thu, Jan 11, 2024 74.39 74.39 73.78 74.03
35 AMEX MOO Wed, Jan 10, 2024 74.69 74.70 74.28 74.50
34 AMEX MOO Tue, Jan 9, 2024 75.35 75.35 74.83 74.87
33 AMEX MOO Mon, Jan 8, 2024 75.22 75.74 74.72 75.71
32 AMEX MOO Fri, Jan 5, 2024 75.36 76.09 75.00 75.48
31 AMEX MOO Thu, Jan 4, 2024 75.86 75.93 75.33 75.45
30 AMEX MOO Wed, Jan 3, 2024 75.96 76.12 75.32 75.53
29 AMEX MOO Tue, Jan 2, 2024 75.68 76.72 75.68 76.24
28 AMEX MOO Fri, Dec 29, 2023 76.36 76.37 75.99 76.18
27 AMEX MOO Thu, Dec 28, 2023 76.27 76.60 76.12 76.22
26 AMEX MOO Wed, Dec 27, 2023 76.07 76.35 76.03 76.24
25 AMEX MOO Tue, Dec 26, 2023 75.29 76.05 75.29 75.84
24 AMEX MOO Fri, Dec 22, 2023 75.35 75.71 75.03 75.34
23 AMEX MOO Thu, Dec 21, 2023 74.65 75.13 74.48 75.09
22 AMEX MOO Wed, Dec 20, 2023 75.13 75.24 73.93 74.02
21 AMEX MOO Tue, Dec 19, 2023 74.26 75.29 74.26 75.27
20 AMEX MOO Mon, Dec 18, 2023 74.29 74.48 73.88 73.90
19 AMEX MOO Fri, Dec 15, 2023 76.81 76.87 75.97 73.96
18 AMEX MOO Thu, Dec 14, 2023 76.22 77.63 76.22 76.97
17 AMEX MOO Wed, Dec 13, 2023 73.36 75.56 73.19 75.56
16 AMEX MOO Tue, Dec 12, 2023 73.93 73.93 73.14 73.48
15 AMEX MOO Mon, Dec 11, 2023 73.83 74.29 73.75 74.24
14 AMEX MOO Fri, Dec 8, 2023 73.69 74.27 73.64 73.99
13 AMEX MOO Thu, Dec 7, 2023 73.45 74.06 73.36 73.83
12 AMEX MOO Wed, Dec 6, 2023 73.47 74.00 73.40 73.46
11 AMEX MOO Tue, Dec 5, 2023 73.85 73.85 73.05 73.15
10 AMEX MOO Mon, Dec 4, 2023 73.98 74.50 73.75 74.00
9 AMEX MOO Fri, Dec 1, 2023 73.17 74.69 73.09 74.67
8 AMEX MOO Thu, Nov 30, 2023 73.41 73.57 73.01 73.47
7 AMEX MOO Wed, Nov 29, 2023 73.59 73.82 73.30 73.44
6 AMEX MOO Tue, Nov 28, 2023 73.28 73.72 73.06 73.47
5 AMEX MOO Mon, Nov 27, 2023 74.03 74.03 73.51 73.55
4 AMEX MOO Fri, Nov 24, 2023 73.93 74.64 73.93 74.34
3 AMEX MOO Wed, Nov 22, 2023 73.85 74.06 73.42 73.98
2 AMEX MOO Tue, Nov 21, 2023 74.47 74.54 74.17 74.28
1 AMEX MOO Mon, Nov 20, 2023 74.44 74.90 74.28 74.67
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024