$49.08 +0.46 (%) VanEck Vct Agr Shs - NYSE ARCA

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOO historical data

Date Open High Low Close Volume
5/24/201648.4648.7148.3548.62258,587
5/23/201648.2248.5548.1948.2734,306
5/20/201647.8248.0947.7947.9665,441
5/19/201647.6147.8047.4347.7636,960
5/18/201647.8348.0647.4747.6443,373
5/17/201648.2448.4747.9047.9959,106
5/16/201647.8648.4247.8648.31164,800
5/13/201648.1348.2047.6647.8192,307
5/12/201648.6348.7648.0948.20173,200
5/11/201648.0048.2047.7847.8460,084
5/10/201647.5248.2247.4248.22342,004
5/9/201647.7247.7247.3547.4059,092
5/6/201647.2947.6247.2947.5663,436
5/5/201647.9348.0047.4047.49489,872
5/4/201648.1648.1947.7447.86189,041
5/3/201648.7048.8448.3448.39185,733
4/29/201648.6648.8048.3948.7198,690
4/28/201648.5249.1848.4448.75114,455
4/27/201648.8049.1248.7549.02124,093
4/26/201648.8048.8448.5348.8394,777
4/25/201648.6248.7948.4648.55136,564
4/22/201648.8048.9548.6748.87191,648
4/21/201649.1249.2648.6948.83421,859
4/20/201648.7649.1348.7148.96170,507
4/19/201647.7448.6947.7448.61831,217
4/18/201646.9247.4446.9247.4467,339
4/15/201646.7546.9546.6046.9124,827
4/14/201647.1547.1546.7846.8230,445
4/13/201646.9147.1946.9047.1948,501
4/12/201646.1146.6546.0046.56178,965
4/11/201646.1346.3545.9345.9364,718
4/8/201646.0846.2845.8645.96127,761
4/7/201645.6745.7845.3745.5261,863
4/6/201645.5846.0645.3846.0425,261
4/5/201645.6945.8545.5445.62117,658
4/4/201646.5546.5546.1046.21472,182
4/1/201646.2446.6045.7946.5793,463
3/31/201647.1847.1846.5046.58107,556
3/30/201647.3947.5447.1447.2657,613
3/29/201646.3747.0846.2747.0848,496
3/28/201646.5046.6946.3846.6051,715
3/24/201646.3546.3946.1546.3941,529
3/23/201647.1447.1446.5946.6532,687
3/22/201647.1147.3247.0047.1826,487
3/21/201647.1847.4047.1547.3363,756
3/18/201647.3747.4747.2247.3541,131
3/17/201646.8347.5346.8347.3750,427
3/16/201646.1046.7846.1046.7244,853
3/15/201646.4546.4546.1746.3042,291
3/14/201646.7946.8946.7146.8416,255
3/11/201646.5247.0246.5247.0058,922
3/10/201646.5546.6045.7946.1539,770
3/9/201646.5046.7146.3746.5047,646
3/8/201646.6346.6346.0246.2040,217
3/7/201646.1146.9746.1146.8280,510
3/4/201646.2046.6846.0646.4683,636
3/3/201645.5146.0645.5146.0454,308
3/2/201645.1845.4745.0345.45160,369
3/1/201644.9645.5844.8245.4459,474
2/29/201644.7245.1044.6044.6169,908
2/26/201644.8044.9944.6444.7049,504
2/25/201644.1544.5843.9844.5672,759
2/24/201643.4544.1643.1544.1327,863
2/23/201644.1944.2543.7943.8930,594
2/22/201644.2744.5344.2344.4853,116
2/19/201644.0444.0443.6743.6983,617
2/18/201644.4044.5344.1744.3965,956
2/17/201643.7344.5243.7344.4270,120
2/16/201643.2043.4242.8643.4283,774
2/12/201642.4142.7342.1042.7056,580
2/11/201642.4042.5341.9742.22133,347
2/10/201643.4043.5342.8442.8795,072
2/9/201642.8643.3442.7543.1979,427
2/8/201643.6243.7742.9343.3264,562
2/5/201644.2144.4043.8143.9760,117
2/4/201643.3544.3443.3544.10175,990
2/3/201643.1143.4642.4743.45421,612
2/2/201643.4743.4742.6442.68344,261
2/1/201643.7043.9543.3543.82108,374
1/29/201643.1943.9443.1943.92139,183
1/28/201642.7542.9342.3342.8574,501
1/27/201642.7043.1042.2642.4561,136
1/26/201642.0842.6942.0542.6051,741
1/25/201642.8242.8241.9041.91164,667
1/22/201643.0343.5642.8343.00257,695
1/21/201641.9242.6441.6542.26102,337
1/20/201641.7942.3440.9242.02124,672
1/19/201642.9543.2442.1742.5473,232
1/15/201642.6442.9142.1842.7480,695
1/14/201643.1643.8742.6543.64776,392
1/13/201644.1044.1843.0043.0573,771
1/12/201643.9243.9643.2743.78103,482
1/11/201644.0244.1143.1343.43111,083
1/8/201644.3644.5043.6943.7880,311
1/7/201644.1644.7144.0044.07153,360
1/6/201645.1545.2844.6944.9643,986
1/5/201645.9845.9845.5145.8684,616
1/4/201645.8146.0645.3145.9053,281
12/31/201546.7946.8546.4746.4987,109
12/30/201547.1647.2546.8646.91446,924
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center