$49.96 +0.37 (%) VanEck Vct Agr Shs - NYSE ARCA

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOO historical data

Date Open High Low Close Volume
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
7/14/201649.1649.6949.1649.5078,770
7/13/201648.8048.9048.5048.8352,461
7/12/201648.3548.6948.3448.57161,862
7/11/201648.1448.3148.0748.0736,288
7/8/201647.4347.9647.3947.8960,031
7/7/201647.3047.5447.0147.11138,900
7/6/201646.9947.3846.7847.2983,867
7/5/201647.6347.6747.1247.1959,888
7/1/201648.0248.3047.9148.0435,704
6/30/201647.6248.0847.4048.0185,898
6/29/201647.4747.7147.3747.6469,470
6/28/201646.8247.0046.5547.0057,129
6/27/201646.8846.9145.9546.22306,278
6/24/201647.5048.2547.3847.4277,915
6/23/201649.3549.6649.2649.64117,438
6/22/201648.9349.0448.6648.6978,378
6/21/201649.1549.1548.7248.9033,228
6/20/201649.2249.3748.8948.94620,897
6/17/201648.3748.6348.2248.5462,482
6/16/201647.7748.3547.5148.32538,445
6/15/201648.4548.6948.3648.3938,038
6/14/201648.2248.4147.9648.2558,782
6/13/201648.8049.0648.4048.4049,703
6/10/201649.2249.3548.8949.0578,339
6/9/201649.7149.8649.5149.8362,081
6/8/201650.3950.4850.1250.23101,028
6/7/201650.2550.5050.2550.3168,490
6/6/201649.7050.2449.6850.12106,833
6/3/201649.1849.6349.1849.62116,284
6/2/201648.9249.2148.9049.12140,856
6/1/201648.8149.0548.6549.0061,166
5/31/201649.1549.3048.9349.04154,294
5/27/201649.0949.2748.9449.0455,680
5/26/201649.3349.3849.1249.1773,239
5/25/201648.8849.2048.7949.08170,588
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center