Indicators

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

89.56 +0.80 (+0.91%)

Streaming Delayed Price Updated: 2:57 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	62.65	62.72	61.46	61.56	299,000	-0.99(-1.58%)
Jan 28, 2021	62.40	63.19	62.37	62.55	450,876	+0.62(+1.00%)
Jan 27, 2021	62.92	62.92	61.73	61.93	376,272	-1.58(-2.49%)
Jan 26, 2021	64.26	64.26	63.51	63.51	273,812	-0.53(-0.83%)
Jan 25, 2021	64.25	64.25	63.33	64.04	272,847	-0.18(-0.28%)
Jan 22, 2021	64.13	64.39	63.97	64.22	362,600	-0.28(-0.43%)
Jan 21, 2021	64.86	64.86	64.31	64.50	514,500	-0.24(-0.37%)
Jan 20, 2021	64.86	64.88	64.60	64.74	231,360	+0.16(+0.25%)
Jan 19, 2021	64.39	64.74	64.33	64.58	651,294	+0.54(+0.84%)
Jan 15, 2021	64.25	64.28	63.67	64.04	236,300	-0.63(-0.97%)
Jan 14, 2021	64.62	65.10	64.60	64.67	341,309	+0.33(+0.51%)
Jan 13, 2021	64.65	64.65	64.17	64.34	263,819	-0.19(-0.29%)
Jan 12, 2021	64.34	64.61	64.14	64.53	294,121	+0.39(+0.61%)
Jan 11, 2021	63.37	64.26	63.37	64.14	280,980	+0.21(+0.33%)
Jan 08, 2021	64.15	64.20	63.35	63.93	286,800	+0.04(+0.06%)
Jan 07, 2021	63.74	64.25	63.54	63.89	339,492	+0.58(+0.92%)
Jan 06, 2021	62.06	63.70	62.06	63.31	534,802	+1.40(+2.26%)
Jan 05, 2021	61.08	62.09	61.08	61.91	242,750	+0.60(+0.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.