Indicators

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

88.17 +0.37 (+0.42%)

Streaming Delayed Price Updated: 12:14 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	54.62	54.62	54.37	54.44	109,700	-0.28(-0.51%)
Nov 27, 2019	54.60	54.73	54.47	54.72	339,500	+0.26(+0.48%)
Nov 26, 2019	54.47	54.51	54.32	54.46	354,661	+0.03(+0.06%)
Nov 25, 2019	54.07	54.43	54.07	54.43	342,848	+0.54(+1.00%)
Nov 22, 2019	53.83	53.94	53.67	53.89	434,200	+0.19(+0.35%)
Nov 21, 2019	53.78	53.83	53.54	53.70	345,171	+0.01(+0.02%)
Nov 20, 2019	53.80	53.93	53.39	53.69	375,760	-0.21(-0.39%)
Nov 19, 2019	54.08	54.09	53.78	53.90	520,145	-0.01(-0.02%)
Nov 18, 2019	53.93	54.02	53.76	53.91	417,668	-0.09(-0.17%)
Nov 15, 2019	53.64	54.00	53.57	54.00	231,700	+0.69(+1.29%)
Nov 14, 2019	53.28	53.33	53.10	53.31	359,589	-0.03(-0.06%)
Nov 13, 2019	53.38	53.42	53.22	53.34	253,329	-0.18(-0.34%)
Nov 12, 2019	53.60	53.78	53.40	53.52	362,045	-0.01(-0.02%)
Nov 11, 2019	53.41	53.54	53.31	53.53	334,789	-0.12(-0.22%)
Nov 08, 2019	53.22	53.65	53.11	53.65	503,500	+0.34(+0.64%)
Nov 07, 2019	53.37	53.47	53.18	53.31	451,094	+0.20(+0.38%)
Nov 06, 2019	53.18	53.21	52.96	53.11	768,282	-0.11(-0.21%)
Nov 05, 2019	53.32	53.34	53.10	53.22	980,639	+0.07(+0.13%)
Nov 04, 2019	53.24	53.33	53.06	53.15	1,352,011	+0.24(+0.45%)

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.