Stockscreener 앱 받기
81.69
2.19%
-1.83
Vaneck Agribusiness Etf 주식 (MOO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $82.77 | $81.32 | $1.45 | 292,092.0 | -2.18% |
| 2026-07-30 | $83.70 | $83.00 | $0.705 | 265,699.0 | +0.16% |
| 2026-07-29 | $83.92 | $83.13 | $0.79 | 195,792.0 | -0.58% |
| 2026-07-28 | $84.31 | $83.19 | $1.12 | 177,257.0 | +1.06% |
| 2026-07-27 | $83.39 | $82.69 | $0.695 | 180,197.0 | -0.18% |
| 2026-07-24 | $83.18 | $82.73 | $0.45 | 69,803.0 | +0.73% |
| 2026-07-23 | $83.53 | $82.38 | $1.15 | 174,040.0 | -0.75% |
| 2026-07-22 | $83.22 | $82.24 | $0.98 | 133,157.0 | +1.24% |
| 2026-07-21 | $82.55 | $81.87 | $0.6799 | 67,991.0 | +0.17% |
| 2026-07-20 | $82.46 | $81.91 | $0.55 | 113,164.0 | -0.63% |
| 2026-07-17 | $83.22 | $81.88 | $1.34 | 158,829.0 | +0.47% |
| 2026-07-16 | $82.30 | $81.47 | $0.83 | 107,941.0 | +0.69% |
| 2026-07-15 | $81.69 | $80.94 | $0.745 | 308,174.0 | +0.09% |
| 2026-07-14 | $82.38 | $81.37 | $1.01 | 80,381.0 | +0.04% |
| 2026-07-13 | $81.82 | $80.98 | $0.84 | 167,818.0 | +0.63% |
| 2026-07-10 | $81.06 | $80.45 | $0.61 | 190,152.0 | +0.76% |
| 2026-07-09 | $81.11 | $80.36 | $0.75 | 113,414.0 | -0.63% |
| 2026-07-08 | $81.00 | $80.34 | $0.6583 | 175,002.0 | -0.05% |
| 2026-07-07 | $81.84 | $80.44 | $1.40 | 213,311.0 | -0.65% |
| 2026-07-06 | $81.47 | $80.40 | $1.07 | 128,520.0 | +0.66% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $84.31 | $78.73 | $5.58 | 3,903,647.0 | +3.16% |
| 2026-06 | $80.87 | $76.41 | $4.46 | 4,338,641.0 | -0.33% |
| 2026-05 | $84.93 | $79.43 | $5.50 | 9,124,630.0 | -5.24% |
| 2026-04 | $86.51 | $81.72 | $4.79 | 7,999,524.0 | -0.77% |
| 2026-03 | $85.43 | $79.89 | $5.54 | 11,650,876.0 | -1.27% |
| 2026-02 | $86.56 | $79.84 | $6.72 | 5,555,577.0 | +6.57% |
| 2026-01 | $81.76 | $72.77 | $8.99 | 6,650,854.0 | +10.33% |
Vaneck Agribusiness Etf 주식 (MOO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $74.92 | $72.32 | $2.60 | 1,666,786.0 | +0.15% |
| 2025-11 | $73.36 | $69.32 | $4.04 | 983,022.0 | +2.60% |
| 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% |
1.09%
0.10%
자본화:
|
볼륨(24시간):