Stockscreener 앱 받기
75.51
0.15%
-0.11
시장 영업 전:
75.51
Vaneck Agribusiness Etf 주식 (MOO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $75.78 | $74.98 | $0.80 | 50,842.0 | -0.15% |
| 2024-09-27 | $76.19 | $75.27 | $0.92 | 107,244.0 | +1.19% |
| 2024-09-26 | $74.78 | $73.97 | $0.8099 | 87,136.0 | +2.19% |
| 2024-09-25 | $74.43 | $73.07 | $1.36 | 41,450.0 | -1.56% |
| 2024-09-24 | $74.58 | $74.14 | $0.4438 | 70,356.0 | +0.68% |
| 2024-09-23 | $73.84 | $73.42 | $0.42 | 40,530.0 | +0.24% |
| 2024-09-20 | $74.18 | $73.34 | $0.84 | 101,875.0 | -1.26% |
| 2024-09-19 | $74.78 | $74.03 | $0.7522 | 50,643.0 | +1.77% |
| 2024-09-18 | $74.14 | $73.00 | $1.14 | 50,144.0 | +0.31% |
| 2024-09-17 | $73.23 | $72.77 | $0.4623 | 42,665.0 | +0.66% |
| 2024-09-16 | $72.80 | $72.09 | $0.7116 | 47,184.0 | +0.35% |
| 2024-09-13 | $72.42 | $71.73 | $0.69 | 61,280.0 | +1.13% |
| 2024-09-12 | $71.55 | $70.86 | $0.685 | 110,091.0 | +0.27% |
| 2024-09-11 | $71.31 | $70.24 | $1.07 | 57,200.0 | -0.01% |
| 2024-09-10 | $72.13 | $71.03 | $1.10 | 332,259.0 | -1.31% |
| 2024-09-09 | $72.68 | $72.13 | $0.55 | 45,263.0 | +0.36% |
| 2024-09-06 | $72.82 | $71.94 | $0.88 | 74,710.0 | -0.66% |
| 2024-09-05 | $73.40 | $72.44 | $0.965 | 78,244.0 | -0.55% |
| 2024-09-04 | $73.00 | $72.31 | $0.695 | 62,545.0 | +0.84% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $76.19 | $70.24 | $5.95 | 1,609,922.0 | +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% |
Vaneck Agribusiness Etf 주식 (MOO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $93.88 | $84.56 | $9.32 | 1,890,084.0 | -8.04% |
| 2022-11 | $93.34 | $84.44 | $8.90 | 1,542,926.0 | +5.05% |
| 2022-10 | $89.50 | $81.09 | $8.41 | 1,582,141.0 | +10.13% |
| 2022-09 | $93.11 | $80.50 | $12.61 | 2,388,133.0 | -10.89% |
| 2022-08 | $96.28 | $89.52 | $6.76 | 3,622,371.0 | -1.49% |
| 2022-07 | $91.93 | $81.29 | $10.64 | 4,003,858.0 | +6.28% |
| 2022-06 | $99.94 | $84.67 | $15.26 | 5,980,757.0 | -12.84% |
| 2022-05 | $101.7 | $91.30 | $10.37 | 8,593,721.0 | +0.65% |
| 2022-04 | $109.2 | $98.40 | $10.79 | 7,503,189.0 | -5.70% |
| 2022-03 | $106.9 | $94.66 | $12.24 | 8,447,357.0 | +8.65% |
| 2022-02 | $98.48 | $89.57 | $8.91 | 1,838,175.0 | +3.24% |
| 2022-01 | $96.28 | $88.60 | $7.69 | 1,369,016.0 | -2.33% |
0.36%
0.35%
자본화:
|
볼륨(24시간):