$51.01 +0.56 (%) VanEck Vct Agr Shs - NYSE ARCA

Aug. 30, 2016 | 12:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOO historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center