VanEck Agribusiness ETF

MOO
🏛️ usa →
73.64
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 76.36 76.37 75.99 76.18 0.2M
2023-12-28 76.27 76.60 76.12 76.22 0.1M
2023-12-27 76.07 76.35 76.03 76.24 0.1M
2023-12-26 75.29 76.05 75.29 75.84 0.1M
2023-12-22 75.35 75.71 75.03 75.34 0.1M
2023-12-21 74.65 75.13 74.48 75.09 0.2M
2023-12-20 75.13 75.24 73.93 74.02 0.2M
2023-12-19 74.26 75.29 74.26 75.27 0.1M
2023-12-18 74.29 74.48 73.88 73.90 0.1M
2023-12-15 76.81 76.87 75.97 76.20 0.1M
2023-12-14 76.22 77.63 76.22 76.97 0.1M
2023-12-13 73.36 75.56 73.19 75.56 0.1M
2023-12-12 73.93 73.93 73.14 73.48 0.0M
2023-12-11 73.83 74.29 73.75 74.24 0.1M
2023-12-08 73.69 74.27 73.64 73.99 0.0M
2023-12-07 73.45 74.06 73.36 73.83 0.1M
2023-12-06 73.47 74.00 73.40 73.46 0.1M
2023-12-05 73.85 73.85 73.05 73.15 0.1M
2023-12-04 73.98 74.50 73.75 74.00 0.1M
2023-12-01 73.17 74.69 73.09 74.67 0.1M
2023-11-30 73.41 73.57 73.01 73.47 0.1M
2023-11-29 73.59 73.82 73.30 73.44 0.0M
2023-11-28 73.28 73.72 73.06 73.47 0.1M
2023-11-27 74.03 74.03 73.51 73.55 0.1M
2023-11-24 73.93 74.64 73.93 74.34 0.1M
2023-11-22 73.85 74.06 73.42 73.98 0.0M
2023-11-21 74.47 74.54 74.17 74.28 0.0M
2023-11-20 74.44 74.90 74.28 74.67 0.1M
2023-11-17 75.47 75.57 75.09 75.49 0.0M
2023-11-16 75.36 75.56 74.59 74.89 0.0M
2023-11-15 75.03 76.06 75.03 75.67 0.0M
2023-11-14 73.91 75.11 73.69 74.86 0.1M
2023-11-13 72.34 72.93 72.25 72.81 0.0M
2023-11-10 72.86 72.87 72.16 72.73 0.0M
2023-11-09 73.97 74.08 72.87 72.91 0.0M
2023-11-08 73.48 74.07 73.37 73.42 0.1M
2023-11-07 73.48 73.48 72.89 73.20 0.1M
2023-11-06 74.99 75.21 73.87 74.13 0.1M
2023-11-03 74.78 75.46 74.78 75.14 0.1M
2023-11-02 72.73 74.11 72.73 74.08 0.3M
2023-11-01 72.28 72.39 71.79 72.24 0.0M
2023-10-31 72.86 72.86 72.17 72.40 0.1M
2023-10-30 72.72 73.32 72.44 72.95 0.1M
2023-10-27 72.99 72.99 71.83 72.16 0.2M
2023-10-26 72.54 73.18 72.54 72.61 0.0M
2023-10-25 72.67 72.98 72.25 72.57 0.1M
2023-10-24 73.19 73.42 72.59 72.98 0.1M
2023-10-23 72.87 73.72 72.64 72.94 0.1M
2023-10-20 74.80 74.93 74.05 74.05 0.1M
2023-10-19 75.74 76.22 75.19 75.29 0.1M
2023-10-18 77.04 77.04 75.90 75.99 0.0M
2023-10-17 76.30 77.64 76.15 77.47 0.1M
2023-10-16 76.41 76.95 76.22 76.85 0.0M
2023-10-13 76.46 76.75 75.78 76.20 0.0M
2023-10-12 77.44 77.44 75.92 76.41 0.1M
2023-10-11 78.14 78.24 77.07 77.52 0.1M
2023-10-10 77.37 78.21 77.37 77.95 0.0M
2023-10-09 75.87 77.06 75.87 76.94 0.0M
2023-10-06 75.52 76.50 74.90 76.26 0.1M
2023-10-05 75.93 76.19 75.52 75.86 0.1M
2023-10-04 76.02 76.19 75.32 75.95 0.1M
2023-10-03 76.42 76.67 75.76 75.89 0.1M
2023-10-02 78.34 78.34 76.95 77.21 0.1M
2023-09-29 79.59 79.61 78.49 78.70 0.0M
2023-09-28 78.38 79.07 78.38 78.88 0.0M
2023-09-27 78.90 78.91 78.02 78.41 0.1M
2023-09-26 78.73 79.20 78.48 78.60 0.1M
2023-09-25 78.74 79.38 78.68 79.38 0.0M
2023-09-22 80.36 80.36 79.45 79.54 0.1M
2023-09-21 80.74 80.76 80.13 80.20 0.1M
2023-09-20 81.99 82.61 81.29 81.33 0.1M
2023-09-19 81.68 81.89 81.36 81.72 0.0M
2023-09-18 82.40 82.40 81.80 81.86 0.0M
2023-09-15 82.78 83.01 82.40 82.50 0.1M
2023-09-14 82.32 83.11 82.32 83.01 0.0M
2023-09-13 82.24 82.39 81.56 81.76 0.0M
2023-09-12 82.00 82.55 81.87 82.36 0.0M
2023-09-11 82.13 82.47 81.94 82.03 0.0M
2023-09-08 81.75 81.95 81.34 81.44 0.0M
2023-09-07 82.26 82.34 81.38 81.81 0.1M
2023-09-06 83.24 83.34 82.23 82.60 0.1M
2023-09-05 84.30 84.53 83.38 83.44 0.0M
2023-09-01 84.23 84.60 83.97 84.29 0.0M
2023-08-31 84.07 84.17 83.59 83.59 0.0M
2023-08-30 83.66 84.05 83.66 83.90 0.0M
2023-08-29 82.38 83.80 82.31 83.78 0.0M
2023-08-28 81.80 82.78 81.80 82.44 0.1M
2023-08-25 81.68 81.82 80.93 81.59 0.1M
2023-08-24 81.53 81.77 81.17 81.27 0.0M
2023-08-23 81.49 81.95 81.20 81.83 0.1M
2023-08-22 82.30 82.30 81.33 81.37 0.0M
2023-08-21 82.37 82.47 81.71 82.12 0.1M
2023-08-18 81.85 82.34 81.79 82.19 0.0M
2023-08-17 82.89 83.24 82.50 82.63 0.0M
2023-08-16 83.23 83.66 82.75 82.75 0.0M
2023-08-15 84.44 84.44 83.44 83.57 0.0M
2023-08-14 84.98 85.06 84.66 85.06 0.0M
2023-08-11 85.59 86.05 85.51 85.72 0.0M
2023-08-10 86.82 87.00 85.89 85.94 0.0M
2023-08-09 86.41 86.89 86.26 86.35 0.1M
2023-08-08 85.60 86.36 85.22 86.36 0.1M
2023-08-07 86.03 86.56 85.82 86.50 0.0M
2023-08-04 85.88 87.02 85.85 85.89 0.0M
2023-08-03 85.75 86.15 85.26 85.72 0.0M
2023-08-02 86.08 86.70 85.92 86.10 0.0M
2023-08-01 87.13 87.44 86.56 86.85 0.0M
2023-07-31 87.57 87.87 87.29 87.43 0.0M
2023-07-28 87.21 87.41 87.02 87.26 0.1M
2023-07-27 88.00 88.00 86.68 86.89 0.0M
2023-07-26 87.32 87.89 87.05 87.66 0.0M
2023-07-25 86.69 87.77 86.69 87.54 0.1M
2023-07-24 86.30 87.07 86.26 86.63 0.4M
2023-07-21 86.21 86.46 85.66 86.21 0.0M
2023-07-20 85.95 86.21 85.51 85.98 0.1M
2023-07-19 85.08 85.82 85.08 85.56 0.1M
2023-07-18 83.93 85.22 83.93 84.88 0.1M
2023-07-17 83.40 83.90 83.29 83.73 0.1M
2023-07-14 83.85 83.89 83.40 83.64 0.1M
2023-07-13 83.62 84.12 83.42 83.94 0.1M
2023-07-12 83.67 83.83 83.10 83.14 0.0M
2023-07-11 81.84 82.81 81.84 82.79 0.0M
2023-07-10 81.62 82.09 81.35 81.54 0.0M
2023-07-07 80.84 82.58 80.84 82.15 0.0M
2023-07-06 80.83 80.86 80.17 80.79 0.0M
2023-07-05 82.06 82.22 81.69 81.92 0.1M
2023-07-03 81.74 82.52 81.74 82.37 0.0M
2023-06-30 81.55 81.88 81.44 81.73 0.0M
2023-06-29 80.56 81.27 80.43 81.10 0.1M
2023-06-28 81.02 81.04 80.48 80.71 0.1M
2023-06-27 80.96 81.28 80.30 81.16 0.1M
2023-06-26 80.60 81.24 80.55 81.01 0.1M
2023-06-23 80.95 81.06 80.53 80.53 0.1M
2023-06-22 82.23 82.23 81.69 81.82 0.0M
2023-06-21 81.34 82.62 81.11 82.41 0.1M
2023-06-20 82.11 82.11 81.26 81.55 0.1M
2023-06-16 82.97 83.15 82.77 82.97 0.0M
2023-06-15 81.60 83.00 81.60 82.80 0.1M
2023-06-14 82.26 82.55 81.24 81.50 0.1M
2023-06-13 81.16 82.05 81.16 82.02 0.1M
2023-06-12 80.17 80.86 80.10 80.73 0.1M
2023-06-09 80.44 80.50 79.97 80.11 0.0M
2023-06-08 81.02 81.20 80.06 80.61 0.2M
2023-06-07 80.52 81.10 80.33 80.86 0.1M
2023-06-06 78.65 80.51 78.65 80.41 0.1M
2023-06-05 79.85 79.97 79.38 79.38 0.1M
2023-06-02 78.75 80.08 78.75 79.89 0.1M
2023-06-01 77.06 78.00 76.67 77.82 0.1M
2023-05-31 77.56 77.71 76.78 77.15 0.1M
2023-05-30 79.05 79.05 77.85 78.16 0.1M
2023-05-26 79.36 79.66 79.13 79.28 0.1M
2023-05-25 79.75 79.75 78.74 79.34 0.1M
2023-05-24 80.80 80.81 79.63 79.71 0.1M
2023-05-23 81.13 81.63 80.85 81.11 0.1M
2023-05-22 81.66 81.92 81.17 81.57 0.1M
2023-05-19 82.10 82.51 81.40 81.65 0.1M
2023-05-18 81.25 81.65 80.77 81.60 0.1M
2023-05-17 81.50 81.70 80.99 81.39 0.1M
2023-05-16 82.26 82.26 81.33 81.34 0.1M
2023-05-15 82.13 82.97 82.12 82.79 0.2M
2023-05-12 82.63 82.74 81.68 82.10 0.1M
2023-05-11 82.23 82.52 81.93 82.50 0.1M
2023-05-10 83.99 84.00 82.99 83.51 0.0M
2023-05-09 83.32 83.48 82.92 83.32 0.1M
2023-05-08 84.68 85.07 83.75 83.86 0.1M
2023-05-05 83.46 84.96 83.32 84.70 0.0M
2023-05-04 83.96 84.13 82.99 83.05 0.1M
2023-05-03 84.70 85.46 84.30 84.33 0.1M
2023-05-02 85.28 85.28 83.51 84.56 0.0M
2023-05-01 85.31 85.96 85.21 85.53 0.1M
2023-04-28 84.41 85.45 84.36 85.40 0.0M
2023-04-27 84.42 84.92 83.97 84.88 0.1M
2023-04-26 84.68 84.86 84.12 84.42 0.1M
2023-04-25 85.80 85.80 84.48 84.48 0.1M
2023-04-24 85.92 86.42 85.86 86.34 0.1M
2023-04-21 86.52 86.52 85.71 86.03 0.1M
2023-04-20 86.61 86.88 86.35 86.69 0.1M
2023-04-19 87.22 87.26 86.88 87.15 0.1M
2023-04-18 87.88 88.08 87.51 87.79 0.0M
2023-04-17 87.27 87.83 87.27 87.76 0.0M
2023-04-14 87.19 87.89 86.80 87.14 0.0M
2023-04-13 86.85 87.32 86.34 87.13 0.0M
2023-04-12 86.82 86.94 86.27 86.32 0.1M
2023-04-11 85.37 86.43 85.37 86.23 0.1M
2023-04-10 83.85 85.14 83.85 85.13 0.1M
2023-04-06 84.64 84.64 83.85 84.02 0.0M
2023-04-05 85.52 85.52 84.31 84.79 0.1M
2023-04-04 87.15 87.15 85.72 85.99 0.0M
2023-04-03 86.93 87.54 86.80 87.21 0.1M
2023-03-31 86.30 86.89 86.19 86.86 0.0M
2023-03-30 86.33 86.52 85.81 86.05 0.1M
2023-03-29 85.70 85.82 85.41 85.74 0.0M
2023-03-28 84.54 85.25 84.54 84.89 0.0M
2023-03-27 84.05 84.84 83.75 84.51 0.1M
2023-03-24 83.08 83.77 82.31 83.61 0.1M
2023-03-23 84.79 85.70 83.37 83.72 0.0M
2023-03-22 85.53 85.84 84.33 84.33 0.1M
2023-03-21 85.02 85.62 85.01 85.46 0.1M
2023-03-20 82.99 84.14 82.82 83.93 0.1M
2023-03-17 83.15 83.37 82.48 82.73 0.0M
2023-03-16 82.57 83.87 82.23 83.72 0.1M
2023-03-15 83.82 83.82 82.11 83.28 0.2M
2023-03-14 85.80 86.37 84.96 85.75 0.1M
2023-03-13 84.24 85.29 83.62 84.45 0.1M
2023-03-10 87.16 87.16 85.05 85.31 0.1M
2023-03-09 89.07 89.49 87.35 87.42 0.2M
2023-03-08 88.77 89.44 88.76 89.25 0.0M
2023-03-07 89.70 89.75 88.33 88.48 0.0M
2023-03-06 90.58 90.66 89.94 90.06 0.0M
2023-03-03 90.02 90.80 89.85 90.66 0.1M
2023-03-02 88.57 90.03 88.28 89.93 0.0M
2023-03-01 88.56 89.32 88.56 88.96 0.1M
2023-02-28 88.91 89.35 88.59 88.63 0.0M
2023-02-27 89.45 89.91 89.17 89.39 0.1M
2023-02-24 88.87 89.02 88.37 88.91 0.1M
2023-02-23 89.48 90.29 89.11 89.96 0.0M
2023-02-22 88.69 89.56 88.69 89.12 0.1M
2023-02-21 89.22 89.50 88.73 88.78 0.0M
2023-02-17 90.11 90.11 89.57 89.85 0.0M
2023-02-16 89.18 90.95 89.18 90.18 0.1M
2023-02-15 89.50 90.39 89.20 90.39 0.0M
2023-02-14 90.27 90.86 89.64 90.34 0.1M
2023-02-13 89.99 90.22 89.48 90.16 0.1M
2023-02-10 89.03 90.05 89.03 90.05 0.1M
2023-02-09 90.17 90.47 89.16 89.38 0.1M
2023-02-08 89.78 90.19 89.50 89.80 0.2M
2023-02-07 89.58 90.17 88.92 90.00 0.1M
2023-02-06 89.79 90.06 89.46 89.88 0.1M
2023-02-03 90.59 91.07 90.36 90.40 0.1M
2023-02-02 92.66 92.66 90.90 91.53 0.1M
2023-02-01 91.95 93.13 91.41 92.74 0.1M
2023-01-31 90.67 92.00 90.66 91.93 0.1M
2023-01-30 90.94 91.50 90.65 90.72 0.1M
2023-01-27 91.71 92.09 91.19 91.52 0.0M
2023-01-26 91.23 91.93 90.87 91.74 0.1M
2023-01-25 90.09 91.03 89.76 90.89 0.1M
2023-01-24 90.13 90.83 89.67 90.82 0.1M
2023-01-23 90.00 90.66 90.00 90.48 0.0M
2023-01-20 89.41 90.21 89.21 90.21 0.1M
2023-01-19 89.20 89.48 88.70 89.18 0.0M
2023-01-18 90.88 91.61 89.54 89.55 0.1M
2023-01-17 90.55 91.45 90.50 90.53 0.1M
2023-01-13 89.65 90.59 89.65 90.49 0.1M
2023-01-12 89.30 90.34 88.98 90.12 0.1M
2023-01-11 88.75 89.02 88.62 88.98 0.0M
2023-01-10 87.98 88.46 87.83 88.37 0.1M
2023-01-09 87.86 88.53 87.70 87.70 0.1M
2023-01-06 85.85 87.46 85.66 87.30 0.1M
2023-01-05 84.98 85.32 84.63 84.98 0.1M
2023-01-04 85.61 85.90 84.73 85.38 0.1M
2023-01-03 86.36 86.36 84.73 85.15 0.1M