Indicators

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

89.40 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	36.71	36.74	36.57	36.62	104,389	-0.14(-0.37%)
Feb 27, 2017	36.64	36.78	36.63	36.75	116,182	+0.09(+0.24%)
Feb 24, 2017	36.47	36.66	36.44	36.66	102,246	+0.06(+0.16%)
Feb 23, 2017	36.73	36.73	36.55	36.61	301,250	-0.06(-0.16%)
Feb 22, 2017	36.65	36.72	36.63	36.66	178,257	+0.01(+0.03%)
Feb 21, 2017	36.62	36.72	36.56	36.65	214,292	+0.12(+0.32%)
Feb 17, 2017		36.54	36.54	36.54	0	+0.17(+0.48%)
Feb 16, 2017	36.43	36.49	36.26	36.36	280,855	-0.05(-0.13%)
Feb 15, 2017	36.13	36.45	36.09	36.41	144,178	+0.25(+0.70%)
Feb 14, 2017	35.84	36.16	35.83	36.16	138,306	+0.35(+0.98%)
Feb 13, 2017	35.73	35.92	35.73	35.81	286,839	+0.15(+0.43%)
Feb 10, 2017	35.50	35.71	35.50	35.66	207,536	+0.22(+0.61%)
Feb 09, 2017	35.30	35.51	35.30	35.44	194,451	+0.19(+0.55%)
Feb 08, 2017	35.19	35.26	35.07	35.25	109,855	-0.02(-0.06%)
Feb 07, 2017	35.33	35.42	35.23	35.26	117,214	+0.08(+0.22%)
Feb 06, 2017	35.15	35.27	35.13	35.19	64,124	-0.05(-0.14%)
Feb 03, 2017	35.16	35.25	35.06	35.24	103,563	+0.28(+0.81%)
Feb 02, 2017	34.95	34.96	34.81	34.95	81,895	+0.05(+0.14%)

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.