NYSEArca - Delayed Quote
USD
VanEck Agribusiness ETF (MOO)
87.83
-0.35
(-0.40%)
At close: September 4 at 4:00:00 PM EDT
87.99
+0.16
(+0.18%)
After hours: September 4 at 7:43:45 PM EDT
Trade MOO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
87.47
88.15
87.02
87.83
87.83
413,300
Sep 3, 2026
89.22
89.30
87.80
88.18
88.18
450,500
Sep 2, 2026
87.28
89.07
87.28
88.85
88.85
888,100
Sep 1, 2026
86.22
87.43
86.09
87.43
87.43
938,800
Aug 31, 2026
85.66
86.03
85.31
85.98
85.98
404,300
Aug 28, 2026
84.55
85.34
84.19
84.99
84.99
347,300
Aug 27, 2026
84.76
84.85
83.87
84.27
84.27
529,500
Aug 26, 2026
85.21
85.73
85.07
85.07
85.07
167,000
Aug 25, 2026
84.87
85.16
84.19
84.95
84.95
412,100
Aug 24, 2026
85.55
85.80
84.70
84.99
84.99
395,800
Aug 21, 2026
84.14
85.37
84.02
85.19
85.19
807,300
Aug 20, 2026
82.17
84.30
82.17
83.51
83.51
650,900
Aug 19, 2026
81.97
82.92
81.97
82.13
82.13
171,400
Aug 18, 2026
81.50
81.83
81.27
81.35
81.35
347,700
Aug 17, 2026
81.23
81.45
81.05
81.19
81.19
120,800
Aug 14, 2026
81.23
81.70
81.17
81.37
81.37
231,400
Aug 13, 2026
81.08
81.29
80.74
80.96
80.96
152,500
Aug 12, 2026
81.56
81.59
80.61
81.20
81.20
173,400
Aug 11, 2026
81.66
81.97
81.43
81.62
81.62
185,200
Aug 10, 2026
81.10
81.58
81.01
81.52
81.52
117,500
Aug 7, 2026
81.88
81.94
81.06
81.10
81.10
118,900
Aug 6, 2026
81.50
81.54
80.95
81.48
81.48
141,900
Aug 5, 2026
82.24
82.48
81.22
81.22
81.22
164,700
Aug 4, 2026
81.20
81.79
80.39
81.69
81.69
340,000
Aug 3, 2026
81.64
81.95
80.92
80.98
80.98
218,600
Jul 31, 2026
82.75
82.77
81.32
81.72
81.72
292,700
Jul 30, 2026
83.42
83.71
83.00
83.52
83.52
315,700
Jul 29, 2026
83.92
83.92
83.13
83.39
83.39
195,800
Jul 28, 2026
83.21
84.31
83.19
83.88
83.88
177,500
Jul 27, 2026
83.32
83.39
82.69
83.00
83.00
180,200
Jul 24, 2026
82.90
83.18
82.73
83.15
83.15
69,800
Jul 23, 2026
82.84
83.53
82.38
82.55
82.55
174,000
Jul 22, 2026
82.39
83.22
82.24
83.17
83.17
133,200
Jul 21, 2026
82.29
82.55
81.87
82.15
82.15
68,100
Jul 20, 2026
82.46
82.46
81.91
82.01
82.01
113,200
Jul 17, 2026
82.33
83.22
81.88
82.53
82.53
158,900
Jul 16, 2026
81.65
82.30
81.47
82.14
82.14
107,900
Jul 15, 2026
81.46
81.69
80.95
81.58
81.58
308,200
Jul 14, 2026
82.10
82.38
81.37
81.51
81.51
80,400
Jul 13, 2026
81.03
81.82
80.98
81.48
81.48
167,800
Jul 10, 2026
80.58
81.06
80.45
80.97
80.97
190,200
Jul 9, 2026
80.79
81.11
80.36
80.36
80.36
113,400
Jul 8, 2026
80.91
81.00
80.34
80.87
80.87
175,100
Jul 7, 2026
81.71
81.84
80.44
80.91
80.91
213,300
Jul 6, 2026
80.72
81.47
80.40
81.44
81.44
128,500
Jul 2, 2026
80.40
81.04
80.30
80.91
80.91
212,600
Jul 1, 2026
78.82
79.67
78.73
78.99
78.99
86,300
Jun 30, 2026
79.02
79.49
78.88
79.20
79.20
96,100
Jun 29, 2026
78.97
79.09
78.47
79.05
79.05
81,500
Jun 26, 2026
78.91
79.67
78.87
79.22
79.22
196,900
Jun 25, 2026
77.06
79.29
77.06
79.29
79.29
638,600
Jun 24, 2026
76.71
77.46
76.53
77.16
77.16
165,400
Jun 23, 2026
76.68
77.06
76.41
76.54
76.54
156,400
Jun 22, 2026
76.88
77.24
76.73
76.90
76.90
158,400
Jun 18, 2026
77.35
77.49
76.66
76.96
76.96
239,400
Jun 17, 2026
77.95
78.47
77.10
77.29
77.29
320,400
Jun 16, 2026
78.18
78.34
77.90
77.98
77.98
117,100
Jun 15, 2026
78.79
79.08
78.20
78.27
78.27
273,100
Jun 12, 2026
77.99
78.77
77.99
78.59
78.59
133,000
Jun 11, 2026
77.82
78.20
77.38
77.93
77.93
102,000
Jun 10, 2026
78.12
78.23
77.22
77.22
77.22
95,300
Jun 9, 2026
78.32
78.35
77.31
77.87
77.87
178,200
Jun 8, 2026
78.55
79.02
77.60
77.60
77.60
254,500
Jun 5, 2026
79.93
80.03
78.56
78.60
78.60
222,800
Jun 4, 2026
80.55
80.81
80.16
80.24
80.24
160,300
Jun 3, 2026
79.74
80.87
79.61
80.14
80.14
266,500
Jun 2, 2026
79.49
80.05
79.39
79.76
79.76
294,900
Jun 1, 2026
79.17
79.62
78.89
79.33
79.33
185,800
May 29, 2026
80.04
80.14
79.43
79.46
79.46
260,100
May 28, 2026
80.12
80.65
79.86
80.30
80.30
212,900
May 27, 2026
79.91
80.61
79.75
80.45
80.45
118,900
May 26, 2026
80.22
80.46
79.98
80.17
80.17
110,100
May 22, 2026
80.45
80.76
79.90
80.27
80.27
149,700
May 21, 2026
80.55
80.77
79.68
80.46
80.46
321,000
May 20, 2026
80.96
81.20
80.58
81.05
81.05
205,800
May 19, 2026
81.55
81.55
80.67
81.02
81.02
328,000
May 18, 2026
81.18
81.70
80.74
81.61
81.61
415,800
May 15, 2026
81.86
81.98
81.04
81.16
81.16
294,500
May 14, 2026
82.39
82.47
81.89
81.97
81.97
332,500
May 13, 2026
82.48
82.79
82.27
82.35
82.35
328,800
May 12, 2026
82.39
82.87
81.71
82.63
82.63
175,300
May 11, 2026
81.71
82.07
81.60
81.91
81.91
1,140,400
May 8, 2026
82.16
82.27
81.54
81.66
81.66
2,641,200
May 7, 2026
82.89
82.94
81.55
81.61
81.61
601,000
May 6, 2026
84.62
84.63
84.05
84.23
84.23
607,000
May 5, 2026
84.08
84.93
84.07
84.56
84.56
382,500
May 4, 2026
83.51
83.88
83.01
83.66
83.66
336,800
May 1, 2026
84.00
84.00
83.33
83.38
83.38
176,600
Apr 30, 2026
82.42
84.02
82.41
83.85
83.85
390,000
Apr 29, 2026
82.15
82.41
81.78
81.89
81.89
220,800
Apr 28, 2026
82.68
82.74
81.72
82.05
82.05
202,600
Apr 27, 2026
82.45
82.92
82.06
82.14
82.14
285,400
Apr 24, 2026
82.83
83.09
81.95
82.15
82.15
275,500
Apr 23, 2026
83.00
83.47
82.63
83.13
83.13
209,900
Apr 22, 2026
83.77
83.90
82.90
83.11
83.11
103,300
Apr 21, 2026
83.44
83.87
83.03
83.11
83.11
397,300
Apr 20, 2026
83.28
83.78
83.20
83.78
83.78
168,200
Apr 17, 2026
83.53
83.60
82.74
83.28
83.28
696,700
Apr 16, 2026
83.48
83.96
83.03
83.80
83.80
813,200
Apr 15, 2026
85.08
85.08
83.58
83.75
83.75
675,100
Apr 14, 2026
85.13
85.18
84.46
84.78
84.78
355,100
Apr 13, 2026
85.16
85.42
84.88
85.29
85.29
102,600
Apr 10, 2026
85.40
85.50
84.61
85.00
85.00
428,400
Apr 9, 2026
85.87
86.51
85.48
85.53
85.53
551,500
Apr 8, 2026
84.68
86.14
84.22
86.14
86.14
357,500
Apr 7, 2026
85.05
85.38
84.72
85.16
85.16
408,800
Apr 6, 2026
84.91
85.07
84.51
84.98
84.98
393,300
Apr 2, 2026
84.47
85.34
84.07
85.03
85.03
461,000
Apr 1, 2026
84.75
85.05
84.10
84.61
84.61
513,000
Mar 31, 2026
83.90
84.52
83.37
84.50
84.50
971,600
Mar 30, 2026
83.75
84.00
83.03
83.31
83.31
482,400
Mar 27, 2026
83.01
83.42
82.41
82.65
82.65
293,400
Mar 26, 2026
82.71
83.68
82.61
82.77
82.77
498,200
Mar 25, 2026
82.57
83.01
82.20
82.94
82.94
296,700
Mar 24, 2026
80.20
82.45
80.05
82.21
82.21
426,600
Mar 23, 2026
80.58
81.23
80.06
80.64
80.64
339,800
Mar 20, 2026
81.99
81.99
79.89
80.19
80.19
662,400
Mar 19, 2026
82.83
82.93
81.92
82.40
82.40
642,200
Mar 18, 2026
84.64
84.64
83.35
83.42
83.42
282,700
Mar 17, 2026
84.00
85.04
84.00
84.64
84.64
603,400
Mar 16, 2026
84.12
84.18
83.28
83.51
83.51
296,000
Mar 13, 2026
84.99
84.99
83.29
83.54
83.54
550,600
Mar 12, 2026
84.39
85.41
83.88
84.76
84.76
1,338,900
Mar 11, 2026
82.59
83.78
82.40
83.78
83.78
406,300
Mar 10, 2026
83.07
83.38
82.24
82.46
82.46
446,100
Mar 9, 2026
81.94
82.90
81.06
82.65
82.65
653,100
Mar 6, 2026
81.34
82.24
81.02
82.04
82.04
254,300
Mar 5, 2026
82.34
82.81
81.21
81.78
81.78
426,300
Mar 4, 2026
83.02
83.02
82.12
82.70
82.70
244,900
Mar 3, 2026
83.72
83.78
82.02
83.20
83.20
1,268,700
Mar 2, 2026
85.43
85.43
84.65
85.20
85.20
252,400
Feb 27, 2026
84.52
85.71
84.41
85.59
85.59
183,900
Feb 26, 2026
84.68
84.94
84.13
84.65
84.65
139,100
Feb 25, 2026
85.67
85.67
84.58
85.00
85.00
190,000
Feb 24, 2026
84.92
85.73
84.92
85.58
85.58
190,100
Feb 23, 2026
85.34
85.95
84.59
84.85
84.85
506,100
Feb 20, 2026
85.83
86.23
85.33
85.90
85.90
301,100
Feb 19, 2026
85.25
86.23
85.10
86.16
86.16
424,400
Feb 18, 2026
84.67
85.07
84.30
84.76
84.76
126,400
Feb 17, 2026
84.86
85.43
84.24
85.34
85.34
275,200
Feb 13, 2026
84.88
85.74
84.57
85.29
85.29
155,700
Feb 12, 2026
86.46
86.56
84.77
84.98
84.98
314,600
Feb 11, 2026
84.89
85.68
84.68
85.64
85.64
217,000
Feb 10, 2026
84.18
84.71
84.03
84.58
84.58
351,700
Feb 9, 2026
83.17
84.01
82.96
83.97
83.97
308,100
Feb 6, 2026
82.31
83.11
82.20
83.03
83.03
158,700
Feb 5, 2026
82.49
82.49
81.47
81.69
81.69
306,100
Feb 4, 2026
81.84
82.87
81.57
82.67
82.67
897,100
Feb 3, 2026
80.30
81.68
80.30
81.53
81.53
268,300
Feb 2, 2026
80.11
80.71
79.84
80.71
80.71
248,200
Jan 30, 2026
80.54
80.54
79.67
80.31
80.31
268,900
Jan 29, 2026
81.13
81.76
80.52
81.04
81.04
331,600
Jan 28, 2026
80.93
81.42
80.21
80.55
80.55
907,400
Jan 27, 2026
80.31
81.21
80.24
81.15
81.15
789,700
Jan 26, 2026
79.93
80.17
79.65
80.02
80.02
270,200
Jan 23, 2026
78.83
79.35
78.71
79.35
79.35
298,200
Jan 22, 2026
79.15
79.24
78.75
78.88
78.88
321,700
Jan 21, 2026
77.42
78.77
77.37
78.69
78.69
345,400
Jan 20, 2026
77.49
77.76
76.81
77.33
77.33
425,300
Jan 16, 2026
77.32
77.55
76.87
77.46
77.46
382,700
Jan 15, 2026
77.35
77.74
76.55
77.71
77.71
293,400
Jan 14, 2026
76.04
77.32
76.03
77.03
77.03
893,300
Jan 13, 2026
74.95
75.40
74.88
75.40
75.40
95,600
Jan 12, 2026
75.06
75.42
74.83
75.15
75.15
135,400
Jan 9, 2026
75.03
75.44
74.72
74.97
74.97
434,500
Jan 8, 2026
73.16
75.23
73.15
75.01
75.01
198,900
Jan 7, 2026
74.28
74.34
73.14
73.26
73.26
39,900
Jan 6, 2026
73.79
74.25
73.58
74.19
74.19
90,300
Jan 5, 2026
73.55
74.13
73.04
73.93
73.93
114,300
Jan 2, 2026
73.20
73.85
72.77
73.68
73.68
26,100
Dec 31, 2025
73.12
73.15
72.79
72.79
72.79
47,100
Dec 30, 2025
73.11
73.36
73.10
73.22
73.22
58,000
Dec 29, 2025
72.87
73.03
72.79
72.90
72.90
75,500
Dec 26, 2025
72.88
73.04
72.71
73.03
73.03
50,400
Dec 24, 2025
72.74
72.97
72.60
72.73
72.73
33,600
Dec 23, 2025
72.43
72.69
72.32
72.50
72.50
77,300
Dec 22, 2025
1.798
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
72.56
72.64
72.32
72.44
72.44
78,000
Dec 19, 2025
74.27
74.54
74.21
74.30
72.50
82,800
Dec 18, 2025
74.39
74.56
73.82
73.89
72.10
295,800
Dec 17, 2025
74.01
74.56
73.93
74.08
72.29
105,200
Dec 16, 2025
74.49
74.54
73.89
73.97
72.18
250,500
Dec 15, 2025
74.92
74.92
74.23
74.56
72.76
79,200
Dec 12, 2025
74.45
74.65
74.37
74.47
72.67
50,900
Dec 11, 2025
73.44
74.76
73.44
74.31
72.51
160,100
Dec 10, 2025
72.57
73.37
72.55
73.36
71.58
28,300
Dec 9, 2025
72.65
72.89
72.42
72.42
70.67
36,200
Dec 8, 2025
73.32
73.34
72.62
72.62
70.86
42,500
Dec 5, 2025
73.45
73.80
73.02
73.11
71.34
26,900
Dec 4, 2025
73.61
73.83
73.35
73.48
71.70
40,600
Dec 3, 2025
73.80
74.00
73.62
73.63
71.85
26,500
Dec 2, 2025
74.05
74.13
73.25
73.40
71.62
45,900
Dec 1, 2025
73.06
73.70
73.06
73.25
71.48
22,700
Nov 28, 2025
72.84
73.36
72.84
73.11
71.34
20,200
Nov 26, 2025
72.61
73.04
72.48
72.81
71.05
34,700
Nov 25, 2025
71.76
72.82
71.76
72.74
70.98
18,600
Nov 24, 2025
71.32
71.80
71.16
71.75
70.01
49,200
Nov 21, 2025
69.99
71.22
69.91
70.99
69.27
105,000
Nov 20, 2025
70.52
70.80
69.32
69.32
67.64
69,000
Nov 19, 2025
70.83
70.83
69.77
70.20
68.50
50,800
Nov 18, 2025
70.42
71.02
70.35
70.83
69.12
56,600
Nov 17, 2025
71.80
71.80
70.71
70.71
69.00
52,900
Nov 14, 2025
72.04
72.40
71.99
72.17
70.42
51,700
Nov 13, 2025
72.69
73.09
72.37
72.42
70.67
52,400
Nov 12, 2025
72.36
72.94
72.36
72.68
70.92
35,300
Nov 11, 2025
71.68
72.46
71.68
72.33
70.58
38,700
Nov 10, 2025
71.04
71.41
70.66
71.25
69.53
33,000
Nov 7, 2025
69.82
70.47
69.61
70.43
68.73
65,800
Nov 6, 2025
70.21
70.51
69.95
69.95
68.26
37,000
Nov 5, 2025
70.76
70.95
70.46
70.46
68.75
103,800
Nov 4, 2025
69.94
70.88
69.94
70.49
68.78
61,400
Nov 3, 2025
71.21
71.50
70.78
71.40
69.67
47,500
Oct 31, 2025
71.32
71.55
71.12
71.26
69.54
86,600
Oct 30, 2025
72.33
72.38
71.65
71.69
69.96
44,900
Oct 29, 2025
73.38
73.58
72.80
72.95
71.18
57,700
Oct 28, 2025
73.90
73.97
73.47
73.58
71.80
43,800
Oct 27, 2025
74.51
74.59
73.91
74.06
72.27
37,800
Oct 24, 2025
74.16
74.25
73.93
74.16
72.37
69,900
Oct 23, 2025
73.51
73.92
73.42
73.81
72.02
23,500
Oct 22, 2025
72.82
73.38
72.79
73.16
71.39
27,400
Oct 21, 2025
72.96
73.16
72.61
72.70
70.94
32,000
Oct 20, 2025
73.09
73.52
73.09
73.37
71.59
69,200
Oct 17, 2025
72.58
73.07
72.51
73.01
71.24
34,300
Oct 16, 2025
72.77
73.09
72.35
72.48
70.73
22,100
Oct 15, 2025
72.71
73.07
72.40
72.61
70.85
32,600
Oct 14, 2025
71.42
72.10
71.31
72.01
70.27
75,200
Oct 13, 2025
71.96
72.32
71.87
71.87
70.13
49,000
Oct 10, 2025
72.58
72.74
71.54
71.54
69.81
44,800
Oct 9, 2025
73.59
73.97
72.82
72.87
71.11
38,800
Oct 8, 2025
73.90
73.92
73.18
73.24
71.47
34,200
Oct 7, 2025
73.77
74.07
73.62
73.73
71.95
57,900
Oct 6, 2025
73.81
74.11
73.76
74.00
72.21
49,100
Oct 3, 2025
73.62
74.13
73.62
73.95
72.16
33,500
Oct 2, 2025
72.78
73.61
72.78
73.55
71.77
24,400
Oct 1, 2025
73.59
73.82
72.99
73.00
71.23
30,500
Sep 30, 2025
73.18
73.45
72.98
73.45
71.67
21,200
Sep 29, 2025
73.64
73.69
73.19
73.31
71.54
30,700
Sep 26, 2025
73.11
73.64
73.02
73.64
71.86
25,600
Sep 25, 2025
73.54
73.81
72.78
73.03
71.26
43,000
Sep 24, 2025
73.22
74.07
73.20
73.78
71.99
18,900
Sep 23, 2025
73.52
74.00
73.30
73.40
71.62
81,400
Sep 22, 2025
73.55
73.66
73.12
73.55
71.77
135,200
Sep 19, 2025
74.01
74.01
73.58
73.71
71.93
47,600
Sep 18, 2025
74.00
74.19
73.75
74.15
72.36
90,500
Sep 17, 2025
74.30
74.73
73.91
74.04
72.25
68,500
Sep 16, 2025
74.15
74.44
73.84
74.34
72.54
23,500
Sep 15, 2025
74.91
74.91
74.06
74.07
72.28
24,000
Sep 12, 2025
74.78
74.81
74.39
74.68
72.87
56,800
Sep 11, 2025
74.44
75.13
74.44
75.05
73.23
21,200
Sep 10, 2025
74.28
74.36
73.99
74.17
72.38
92,500
Sep 9, 2025
74.70
74.77
74.29
74.37
72.57
34,800
Sep 8, 2025
74.54
74.77
74.19
74.77
72.96
45,300
Sep 5, 2025
74.26
74.78
74.08
74.44
72.64
40,700
