Stockscreener 앱 받기
69.32
1.25%
-0.88
시장 영업 전:
70.78
1.46
+2.11%
Vaneck Agribusiness Etf 주식 (MOO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $70.80 | $69.32 | $1.48 | 68,980.0 | -1.25% |
| 2025-11-19 | $70.83 | $69.77 | $1.06 | 50,763.0 | -0.89% |
| 2025-11-18 | $71.02 | $70.35 | $0.67 | 56,636.0 | +0.17% |
| 2025-11-17 | $71.80 | $70.71 | $1.09 | 52,930.0 | -2.02% |
| 2025-11-14 | $72.40 | $71.99 | $0.41 | 51,643.0 | -0.35% |
| 2025-11-13 | $73.09 | $72.37 | $0.724 | 52,440.0 | -0.36% |
| 2025-11-12 | $72.94 | $72.36 | $0.5789 | 35,278.0 | +0.48% |
| 2025-11-11 | $72.46 | $71.68 | $0.78 | 38,666.0 | +1.52% |
| 2025-11-10 | $71.41 | $70.66 | $0.7471 | 32,946.0 | +1.16% |
| 2025-11-07 | $70.47 | $69.61 | $0.855 | 65,799.0 | +0.69% |
| 2025-11-06 | $70.51 | $69.95 | $0.56 | 36,958.0 | -0.72% |
| 2025-11-05 | $70.95 | $70.46 | $0.49 | 103,783.0 | -0.04% |
| 2025-11-04 | $70.88 | $69.94 | $0.94 | 61,426.0 | -1.27% |
| 2025-11-03 | $71.50 | $70.78 | $0.72 | 47,467.0 | +0.20% |
| 2025-10-31 | $71.55 | $71.12 | $0.43 | 86,612.0 | -0.60% |
| 2025-10-30 | $72.38 | $71.65 | $0.73 | 44,945.0 | -1.73% |
| 2025-10-29 | $73.58 | $72.80 | $0.775 | 57,690.0 | -0.86% |
| 2025-10-28 | $73.97 | $73.47 | $0.50 | 43,695.0 | -0.65% |
| 2025-10-27 | $74.59 | $73.91 | $0.679 | 37,819.0 | -0.13% |
| 2025-10-24 | $74.25 | $73.93 | $0.3212 | 69,885.0 | +0.47% |
| 2025-10-23 | $73.92 | $73.42 | $0.499 | 23,547.0 | +0.89% |
| 2025-10-22 | $73.38 | $72.79 | $0.585 | 27,150.0 | +0.63% |
Vaneck Agribusiness Etf 주식 (MOO) 연도별 가격 이력
이 심층 분석에서는 Vaneck Agribusiness Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MOO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Agribusiness Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Agribusiness Etf 주식 (MOO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $73.09 | $69.32 | $3.77 | 824,695.0 | -2.72% |
| 2025-10 | $74.59 | $71.12 | $3.47 | 1,017,278.0 | -2.98% |
| 2025-09 | $75.13 | $72.78 | $2.35 | 1,004,359.0 | -1.82% |
| 2025-08 | $75.91 | $71.90 | $4.01 | 888,623.0 | +3.21% |
| 2025-07 | $75.74 | $72.45 | $3.29 | 1,658,989.0 | -1.55% |
| 2025-06 | $75.54 | $71.97 | $3.57 | 1,345,863.0 | +1.83% |
| 2025-05 | $72.68 | $68.62 | $4.06 | 871,146.0 | +4.92% |
| 2025-04 | $68.97 | $59.58 | $9.39 | 1,134,848.0 | +1.50% |
| 2025-03 | $70.09 | $66.53 | $3.56 | 1,170,371.0 | -0.21% |
| 2025-02 | $69.12 | $66.44 | $2.68 | 1,279,632.0 | -1.78% |
| 2025-01 | $70.47 | $63.91 | $6.56 | 1,353,412.0 | +7.35% |
Vaneck Agribusiness Etf 주식 (MOO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $72.42 | $64.00 | $8.42 | 1,117,071.0 | -10.78% |
| 2024-11 | $72.73 | $69.14 | $3.59 | 1,124,641.0 | +0.68% |
| 2024-10 | $75.84 | $71.52 | $4.32 | 1,171,130.0 | -5.22% |
| 2024-09 | $76.19 | $70.24 | $5.95 | 1,559,080.0 | +2.66% |
| 2024-08 | $73.69 | $67.57 | $6.12 | 1,283,982.0 | +2.24% |
| 2024-07 | $73.32 | $68.70 | $4.62 | 995,231.0 | +2.60% |
| 2024-06 | $72.84 | $69.38 | $3.46 | 961,294.0 | -3.47% |
| 2024-05 | $75.14 | $70.85 | $4.29 | 1,260,768.0 | +1.64% |
| 2024-04 | $75.75 | $70.61 | $5.14 | 1,598,497.0 | -4.87% |
| 2024-03 | $75.42 | $71.38 | $4.04 | 1,346,319.0 | +3.51% |
| 2024-02 | $72.84 | $69.93 | $2.91 | 1,188,365.0 | +2.38% |
| 2024-01 | $76.72 | $70.78 | $5.94 | 1,476,706.0 | -6.94% |
Vaneck Agribusiness Etf 주식 (MOO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $77.63 | $73.05 | $4.58 | 1,835,823.0 | +3.69% |
| 2023-11 | $76.06 | $71.79 | $4.27 | 1,523,776.0 | +1.48% |
| 2023-10 | $78.34 | $71.83 | $6.51 | 1,659,189.0 | -8.01% |
| 2023-09 | $84.60 | $78.02 | $6.58 | 961,411.0 | -5.85% |
| 2023-08 | $87.44 | $80.93 | $6.51 | 1,083,810.0 | -4.39% |
| 2023-07 | $88.00 | $80.17 | $7.83 | 1,490,958.0 | +6.97% |
| 2023-06 | $83.15 | $76.67 | $6.48 | 1,538,123.0 | +5.94% |
| 2023-05 | $85.96 | $76.78 | $9.18 | 1,881,334.0 | -9.66% |
| 2023-04 | $88.08 | $83.85 | $4.23 | 1,213,478.0 | -1.68% |
| 2023-03 | $90.80 | $82.11 | $8.69 | 1,674,757.0 | -2.00% |
| 2023-02 | $93.13 | $88.37 | $4.76 | 1,327,805.0 | -3.59% |
| 2023-01 | $92.09 | $84.63 | $7.46 | 1,555,583.0 | +7.09% |
0.93%
자본화:
|
볼륨(24시간):