$52.75 +0.62 (%) VanEck Vct Agr Shs - NYSE ARCA

Dec. 7, 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
12/6/201651.7152.1351.7052.1385,155
12/5/201651.3551.7651.3551.6479,975
12/2/201651.2151.3551.0951.10543,982
12/1/201651.2051.4851.1051.2098,077
11/30/201650.7251.1250.7250.92145,669
11/29/201650.5650.7950.5050.6439,323
11/28/201650.8751.0350.6950.7078,204
11/25/201650.8451.1550.8451.0729,775
11/23/201650.4450.7950.4050.7470,387
11/21/201650.1650.4150.0750.4054,315
11/18/201650.1050.3550.0150.2726,656
11/17/201650.1450.1949.9850.07332,175
11/16/201650.1750.3750.1250.1621,646
11/15/201650.0550.4950.0050.4453,265
11/14/201649.7650.1049.7650.0955,163
11/11/201649.8750.2749.5849.8828,958
11/10/201650.5050.7850.2450.3893,988
11/9/201650.0250.5149.7850.3764,367
11/8/201649.9250.6849.9250.55108,467
11/7/201649.6150.1049.6150.0564,524
11/4/201649.3349.5449.2749.27445,995
11/3/201649.5949.6849.3549.4133,602
11/2/201649.5449.9349.5449.7277,677
11/1/201649.6349.7549.2449.45122,211
10/31/201649.4149.4749.2749.31240,185
10/28/201649.1849.5649.1849.3375,586
10/27/201649.5649.5749.1849.19125,960
10/26/201649.3949.6649.3749.4278,401
10/25/201649.6949.7649.5449.64102,718
10/24/201649.5449.7849.5449.7590,093
10/21/201649.5449.8149.4349.75105,458
10/20/201649.7049.8149.5049.75107,714
10/19/201649.6549.8849.5349.78200,558
10/18/201649.5549.5949.3349.5070,763
10/17/201649.1549.2048.9548.9723,064
10/14/201649.4449.6549.1049.10496,693
10/13/201649.0649.4448.9449.38518,555
10/12/201649.5549.5849.3849.4925,336
10/11/201649.9049.9849.3449.5449,064
10/10/201649.8850.2049.8850.0730,373
10/7/201650.0050.0649.4049.6540,862
10/6/201649.9850.1849.9650.1831,518
10/5/201649.8750.2049.8550.1531,791
10/4/201650.1050.1249.6749.7381,106
10/3/201649.8650.0549.7850.0223,479
9/30/201649.7050.0549.5949.9665,860
9/29/201649.8750.0649.4649.5930,788
9/28/201649.5349.9649.5049.9339,973
9/27/201649.2349.5149.1749.5134,311
9/26/201649.5349.6649.3849.3924,975
9/23/201650.0550.0649.7849.7880,465
9/22/201650.2050.2750.0650.1636,615
9/21/201649.4149.8649.3349.7849,175
9/20/201649.2349.2849.0949.1023,953
9/19/201649.2149.3448.9848.9819,363
9/16/201649.0649.0848.8849.0530,017
9/15/201648.9949.3348.8649.2525,030
9/14/201649.0949.3748.9549.0347,253
9/13/201649.5449.6448.8849.0086,751
9/12/201649.4749.9749.3649.8896,448
9/9/201650.3050.3049.5849.58121,542
9/8/201650.9350.9650.6350.7296,466
9/7/201651.2751.2751.0751.2063,466
9/6/201651.3651.3651.1451.23250,609
9/2/201651.0951.3451.0951.3250,233
9/1/201650.9551.0450.6750.8832,950
8/31/201650.8451.0350.7150.9483,477
8/30/201650.5351.3250.4150.921,148,960
8/29/201650.2050.5150.2050.4543,425
8/26/201650.5850.9450.0950.21104,091
8/25/201650.5450.6950.4650.5015,470
8/24/201650.9550.9850.5650.6425,895
8/23/201650.9551.1950.9350.9399,090
8/22/201650.3450.6050.3350.5481,322
8/19/201649.5550.1649.5350.1054,223
8/18/201649.6849.7449.6049.6955,350
8/17/201649.6949.6949.3349.5836,986
8/16/201649.9449.9449.6649.71154,150
8/15/201649.5649.9349.5649.9042,575
8/12/201649.7049.8049.4649.51126,539
8/11/201649.8149.8449.6549.83795,659
8/10/201649.8049.9349.6149.6234,905
8/9/201649.5049.7149.4649.5255,270
8/8/201649.2949.4049.2149.31115,409
8/5/201648.9449.1748.9449.0924,710
8/4/201648.8748.8748.4848.6942,972
8/3/201648.8049.0448.6848.8739,966
8/2/201648.6649.0448.5448.76125,768
8/1/201649.0049.0348.6748.7032,369
7/29/201648.9849.1548.8149.1339,021
7/28/201649.0249.1248.7748.9846,990
7/27/201649.2849.3648.8349.0931,366
7/26/201648.9749.2748.9749.09159,037
7/25/201649.0349.0748.7948.9587,814
7/22/201649.3249.3249.1249.1930,854
7/21/201649.5149.6649.2549.3325,857
7/20/201649.3649.6449.2049.5114,694
7/19/201649.5849.5849.2549.3557,443
7/18/201649.3549.8149.3549.7629,758
7/15/201649.6549.6549.3249.4064,127
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center