U.S. markets closed

VanEck Agribusiness ETF (MOO)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
75.13+0.16 (+0.21%)
Al cierre: 04:00PM EDT
75.99 +0.86 (+1.14%)
Fuera de horario: 07:46PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202474.9775.4274.8975.1375.13120,300
27 mar 202473.9975.0073.9774.9774.9729,500
26 mar 202474.0274.0273.6173.6673.6649,300
25 mar 202473.8674.2473.7173.8273.8275,300
22 mar 202474.4074.5273.3073.9173.9177,500
21 mar 202474.5474.8074.3074.5074.50124,800
20 mar 202473.6274.4873.5674.4174.4169,500
19 mar 202473.2673.5873.2373.5673.5620,900
18 mar 202473.3073.7073.0273.3673.36102,300
15 mar 202472.9173.3772.9173.1673.1673,500
14 mar 202473.5973.5972.5272.8672.8657,800
13 mar 202472.9173.7672.9173.3773.3767,700
12 mar 202473.0973.2372.7273.0573.0588,100
11 mar 202472.4873.2472.4673.1173.1137,800
08 mar 202472.9973.1972.7172.7172.7142,900
07 mar 202472.5873.1572.5472.8572.8547,700
06 mar 202472.1772.4972.1572.3472.3454,500
05 mar 202471.5172.0271.3871.5371.5346,500
04 mar 202472.6372.6371.9171.9971.9967,200
01 mar 202472.8573.0972.3372.8472.8493,200
29 feb 202472.5372.7672.2172.5872.5882,700
28 feb 202472.5172.7172.2272.5372.5332,300
27 feb 202472.7072.7972.5072.6872.6853,000
26 feb 202472.6172.7772.2572.5972.5939,800
23 feb 202472.5072.8472.1872.7872.7836,700
22 feb 202471.9272.5871.8072.5572.5576,000
21 feb 202471.3671.6371.2971.5771.5772,500
20 feb 202471.5071.5371.2371.4071.4052,500
16 feb 202471.4771.9971.4171.6871.6852,200
15 feb 202471.0771.8571.0771.6771.6757,700
14 feb 202470.7871.1470.5771.0871.0876,500
13 feb 202471.1271.4169.9370.3170.3199,600
12 feb 202471.3872.4471.3872.1972.1959,300
09 feb 202471.2171.3571.0371.2771.2754,300
08 feb 202471.5071.7170.9571.1671.1634,500
07 feb 202471.8872.0171.6171.8871.8871,400
06 feb 202471.6072.1271.6072.0172.0151,900
05 feb 202472.0072.0371.3071.5071.5052,100
02 feb 202472.2472.4471.7272.1872.1854,200
01 feb 202471.9272.5071.6072.5072.5079,200
31 ene 202471.7971.8370.7870.8970.8972,700
30 ene 202471.9172.0771.4971.9671.9642,900
29 ene 202471.6872.1871.2972.1572.1570,700
26 ene 202471.5872.0571.5871.8271.8242,100
25 ene 202471.5871.6770.8871.3471.3441,200
24 ene 202471.8171.9071.2271.2771.27271,400
23 ene 202471.0871.6371.0071.3271.32147,800
22 ene 202471.2771.6470.9171.0471.0459,500
19 ene 202471.8772.2771.3872.1872.1876,800
18 ene 202471.7571.9371.3571.8771.8730,100
17 ene 202472.0372.1171.6571.8571.8555,900
16 ene 202473.1173.1272.5172.5772.5754,900
12 ene 202474.3974.6973.7173.8073.8028,000
11 ene 202474.3974.3973.7874.0374.0368,900
10 ene 202474.6974.7074.2874.5074.5067,700
09 ene 202475.3575.3574.8374.8774.8756,900
08 ene 202475.2275.7474.7275.7175.7141,700
05 ene 202475.3676.0975.0075.4875.48103,700
04 ene 202475.8675.9375.3375.4575.4555,000
03 ene 202475.9676.1275.3275.5375.5349,800
02 ene 202475.6876.7275.6876.2476.2439,000
29 dic 202376.3676.3775.9976.1876.18172,700
28 dic 202376.2776.6076.1276.2276.2264,100
27 dic 202376.0776.3576.0376.2476.2481,400
26 dic 202375.2976.0575.2975.8475.8475,100
22 dic 202375.3575.7175.0375.3475.3475,100
21 dic 202374.6575.1374.4875.0975.09177,000
20 dic 202375.1375.2473.9374.0274.02172,400
19 dic 202374.2675.2974.2675.2775.2766,700
18 dic 202374.2974.4873.8873.9073.9098,700
18 dic 20232.236 Dividendo
15 dic 202376.8176.8775.9776.2073.96101,100
14 dic 202376.2277.6376.2276.9774.71116,800
13 dic 202373.3675.5673.1975.5673.3466,400
12 dic 202373.9373.9373.1473.4871.3248,800
11 dic 202373.8374.2973.7574.2472.0692,400
08 dic 202373.6974.2773.6473.9971.8237,600
07 dic 202373.4574.0673.3673.8371.6670,200
06 dic 202373.4774.0073.4073.4671.30140,600
05 dic 202373.8573.8573.0573.1571.0061,500
04 dic 202373.9874.5073.7574.0071.8351,000
01 dic 202373.1774.6973.0974.6772.4866,600
30 nov 202373.4173.5773.0173.4771.3188,000
29 nov 202373.5973.8273.3073.4471.2847,900
28 nov 202373.2873.7273.0673.4771.31108,700
27 nov 202374.0374.0373.5173.5571.3957,600
24 nov 202373.9374.6473.9374.3472.1651,300
22 nov 202373.8574.0673.4273.9871.8137,200
21 nov 202374.4774.5474.1774.2872.1045,600
20 nov 202374.4474.9074.2874.6772.48104,300
17 nov 202375.4775.5775.0975.4973.2735,500
16 nov 202375.3675.5674.5974.8972.6930,600
15 nov 202375.0376.0675.0375.6773.4545,100
14 nov 202373.9175.1173.6974.8672.6653,600
13 nov 202372.3472.9372.2572.8170.6721,300
10 nov 202372.8672.8772.1672.7370.6039,500
09 nov 202373.9774.0872.8772.9170.7746,300
08 nov 202373.4874.0773.3773.4271.2796,300
07 nov 202373.4873.4872.8973.2071.05136,500
06 nov 202374.9975.2173.8774.1371.9595,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...