Skip to main content

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

94.60 -0.08 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 69.89 70.45 69.71 69.90 338,664 +0.09(+0.13%)
Feb 27, 2023 70.31 70.56 69.69 69.81 392,312 +0.23(+0.33%)
Feb 24, 2023 69.67 69.83 69.21 69.58 387,041 -1.23(-1.74%)
Feb 23, 2023 71.06 71.17 69.89 70.82 420,174 +0.43(+0.61%)
Feb 22, 2023 70.47 70.88 70.13 70.39 658,332 +0.09(+0.13%)
Feb 21, 2023 71.22 71.46 70.22 70.30 557,008 -1.68(-2.33%)
Feb 17, 2023 72.10 72.15 71.40 71.97 344,882 -0.46(-0.63%)
Feb 16, 2023 72.72 73.31 72.43 72.43 478,249 -1.45(-1.96%)
Feb 15, 2023 72.68 73.88 72.62 73.88 578,378 +0.71(+0.98%)
Feb 14, 2023 72.82 73.60 72.32 73.16 489,401 +0.20(+0.27%)
Feb 13, 2023 72.22 73.02 71.94 72.97 294,127 +0.99(+1.38%)
Feb 10, 2023 72.17 72.27 71.49 71.97 667,742 -0.45(-0.62%)
Feb 09, 2023 74.22 74.41 72.16 72.42 399,112 -1.15(-1.56%)
Feb 08, 2023 74.24 74.45 73.37 73.57 563,851 -0.81(-1.09%)
Feb 07, 2023 73.11 74.66 72.72 74.38 745,731 +1.15(+1.58%)
Feb 06, 2023 73.23 73.68 73.02 73.23 411,936 -0.65(-0.88%)
Feb 03, 2023 74.24 75.14 73.71 73.88 744,568 -1.60(-2.11%)
Feb 02, 2023 74.74 75.98 74.60 75.47 777,056 +1.91(+2.60%)
Feb 01, 2023 71.86 74.01 71.72 73.56 568,645 +1.59(+2.21%)
Jan 31, 2023 70.75 71.97 70.75 71.97 1,182,872 +1.41(+2.00%)
Jan 30, 2023 71.03 71.40 70.52 70.56 507,790 -1.19(-1.66%)
Jan 27, 2023 71.21 72.16 70.97 71.75 670,539 +0.21(+0.29%)
Jan 26, 2023 71.12 71.55 70.48 71.54 918,622 +0.90(+1.28%)
Jan 25, 2023 69.36 70.67 68.96 70.64 436,168 +0.30(+0.42%)
Jan 24, 2023 70.35 70.63 70.02 70.34 503,266 -0.39(-0.55%)
Jan 23, 2023 69.54 70.98 69.34 70.72 720,408 +1.42(+2.05%)
Jan 20, 2023 67.88 69.34 67.68 69.31 284,167 +1.77(+2.63%)
Jan 19, 2023 67.69 68.08 67.32 67.53 405,416 -0.64(-0.95%)
Jan 18, 2023 69.67 69.97 68.16 68.18 349,803 -1.04(-1.50%)
Jan 17, 2023 69.42 69.56 68.92 69.21 420,025 -0.31(-0.45%)
Jan 13, 2023 68.41 69.65 68.41 69.53 296,942 +0.44(+0.63%)
Jan 12, 2023 68.90 69.22 67.83 69.09 632,824 +0.53(+0.77%)
Jan 11, 2023 67.67 68.56 67.62 68.56 539,122 +1.04(+1.54%)
Jan 10, 2023 66.77 67.52 66.66 67.52 350,426 +0.59(+0.89%)
Jan 09, 2023 66.84 67.98 66.72 66.93 462,161 +0.58(+0.88%)
Jan 06, 2023 65.30 66.76 64.48 66.34 339,536 +1.67(+2.58%)
Jan 05, 2023 65.11 65.16 64.44 64.68 323,728 -1.02(-1.55%)
Jan 04, 2023 65.39 66.02 64.96 65.70 400,362 +1.00(+1.55%)
Jan 03, 2023 65.11 65.71 64.10 64.70 300,619 +0.35(+0.54%)
Dec 30, 2022 64.04 64.40 63.68 64.35 401,397 -0.36(-0.55%)
Dec 29, 2022 63.73 64.87 63.63 64.71 427,356 +1.55(+2.45%)
Dec 28, 2022 63.81 64.19 63.14 63.16 428,718 -0.75(-1.18%)
Dec 27, 2022 64.11 64.34 63.57 63.91 576,115 -0.46(-0.71%)
Dec 23, 2022 63.99 64.38 63.42 64.37 403,295 +0.21(+0.32%)
Dec 22, 2022 64.73 64.73 63.04 64.16 403,839 -1.39(-2.12%)
Dec 21, 2022 64.80 65.71 64.68 65.55 564,480 +1.19(+1.85%)
Dec 20, 2022 63.84 64.69 63.84 64.36 422,702 +0.07(+0.11%)
Dec 19, 2022 64.78 64.95 63.98 64.29 480,706 -0.63(-0.97%)
Dec 16, 2022 64.80 65.34 64.48 64.92 474,004 -0.36(-0.55%)
Dec 15, 2022 66.20 66.39 65.02 65.29 508,074 -2.11(-3.12%)
Dec 14, 2022 67.64 68.52 66.87 67.39 427,564 -0.52(-0.76%)
Dec 13, 2022 69.37 69.48 67.27 67.91 469,678 +1.01(+1.51%)
Dec 12, 2022 66.01 66.90 65.89 66.90 547,478 +0.97(+1.47%)
Dec 09, 2022 66.02 66.56 65.85 65.93 299,813 -0.34(-0.52%)
Dec 08, 2022 65.70 66.54 65.41 66.27 270,120 +0.82(+1.26%)
Dec 07, 2022 65.36 65.79 65.08 65.45 299,677 -0.03(-0.04%)
Dec 06, 2022 66.58 66.58 65.00 65.48 516,454 -1.05(-1.57%)
Dec 05, 2022 67.48 67.55 66.27 66.53 435,692 -1.52(-2.23%)
Dec 02, 2022 67.01 68.28 66.99 68.05 367,021 -0.28(-0.42%)
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.