Stockscreener 앱 받기
74.44
0.66%
0.49
시간 외 거래:
74.44
Vaneck Agribusiness Etf 주식 (MOO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $74.78 | $74.08 | $0.695 | 40,743.0 | +0.66% |
| 2025-09-04 | $74.01 | $73.44 | $0.566 | 32,370.0 | +0.61% |
| 2025-09-03 | $74.08 | $73.43 | $0.65 | 29,720.0 | -0.65% |
| 2025-09-02 | $74.25 | $73.77 | $0.48 | 41,277.0 | -1.11% |
| 2025-08-29 | $75.08 | $74.61 | $0.4748 | 42,511.0 | -0.53% |
| 2025-08-28 | $75.34 | $74.68 | $0.6587 | 31,981.0 | -0.24% |
| 2025-08-27 | $75.44 | $74.80 | $0.64 | 20,476.0 | +0.17% |
| 2025-08-26 | $75.53 | $75.07 | $0.46 | 50,131.0 | -0.33% |
| 2025-08-25 | $75.91 | $75.46 | $0.45 | 34,322.0 | -0.28% |
| 2025-08-22 | $75.89 | $74.61 | $1.28 | 33,900.0 | +1.60% |
| 2025-08-21 | $74.62 | $74.23 | $0.3884 | 21,427.0 | +0.32% |
| 2025-08-20 | $74.55 | $74.05 | $0.50 | 28,247.0 | +0.47% |
| 2025-08-19 | $74.19 | $73.76 | $0.4294 | 10,974.0 | +0.34% |
| 2025-08-18 | $74.00 | $73.55 | $0.445 | 35,991.0 | -0.11% |
| 2025-08-15 | $73.91 | $73.25 | $0.66 | 52,622.0 | +0.56% |
| 2025-08-14 | $73.52 | $72.89 | $0.6257 | 71,749.0 | -1.32% |
| 2025-08-13 | $74.34 | $73.11 | $1.23 | 31,847.0 | +1.61% |
| 2025-08-12 | $73.56 | $72.98 | $0.576 | 23,863.0 | +0.36% |
| 2025-08-11 | $73.13 | $72.63 | $0.50 | 28,801.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $74.78 | $73.43 | $1.35 | 184,853.0 | -0.49% |
| 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% |
0.32%
0.49%
자본화:
|
볼륨(24시간):