Indicators

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

87.80 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	48.95	50.18	48.53	50.14	1,643,500	-0.37(-0.73%)
Feb 27, 2020	51.55	52.42	50.51	50.51	1,119,667	-2.03(-3.86%)
Feb 26, 2020	52.89	53.51	52.37	52.54	768,760	-0.13(-0.25%)
Feb 25, 2020	54.52	54.59	52.49	52.67	629,879	-1.57(-2.89%)
Feb 24, 2020	54.29	54.72	53.97	54.24	726,359	-1.72(-3.07%)
Feb 21, 2020	56.28	56.28	55.75	55.96	210,900	-0.53(-0.94%)
Feb 20, 2020	56.56	56.84	55.95	56.49	791,053	-0.04(-0.07%)
Feb 19, 2020	56.53	56.68	56.41	56.53	598,328	+0.20(+0.36%)
Feb 18, 2020	56.44	56.47	56.08	56.33	302,381	-0.24(-0.42%)
Feb 14, 2020	56.52	56.72	56.36	56.57	185,900	+0.03(+0.05%)
Feb 13, 2020	56.47	56.72	56.33	56.54	255,622	-0.05(-0.09%)
Feb 12, 2020	56.69	56.75	56.44	56.59	394,424	+0.19(+0.34%)
Feb 11, 2020	56.33	56.62	56.25	56.40	309,458	+0.34(+0.61%)
Feb 10, 2020	55.65	56.06	55.62	56.06	305,971	+0.18(+0.32%)
Feb 07, 2020	56.10	56.10	55.78	55.88	237,600	-0.35(-0.62%)
Feb 06, 2020	56.48	56.48	56.13	56.23	334,485	+0.03(+0.05%)
Feb 05, 2020	56.01	56.29	55.67	56.20	777,087	+0.75(+1.35%)
Feb 04, 2020	55.17	55.68	55.17	55.45	602,217	+1.04(+1.91%)

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.