Indicators

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

88.42 +0.17 (+0.19%)

Streaming Delayed Price Updated: 3:06 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	73.80	74.60	73.65	74.60	1,561,464	+0.69(+0.93%)
Apr 27, 2023	73.09	73.97	72.79	73.91	719,832	+1.72(+2.38%)
Apr 26, 2023	72.77	72.94	72.01	72.19	635,768	+0.02(+0.03%)
Apr 25, 2023	73.38	73.44	72.15	72.17	732,864	-1.53(-2.08%)
Apr 24, 2023	73.97	74.19	73.37	73.70	540,708	-0.13(-0.18%)
Apr 21, 2023	73.85	73.95	73.40	73.83	441,343	+0.10(+0.14%)
Apr 20, 2023	73.56	74.19	73.45	73.73	987,694	-0.15(-0.20%)
Apr 19, 2023	73.45	74.03	73.42	73.88	565,674	+0.06(+0.08%)
Apr 18, 2023	74.19	74.19	73.49	73.82	562,851	+0.11(+0.15%)
Apr 17, 2023	73.19	73.71	73.04	73.71	375,784	+0.26(+0.35%)
Apr 14, 2023	73.47	74.00	72.86	73.45	610,616	-0.25(-0.34%)
Apr 13, 2023	72.91	73.73	72.86	73.70	678,049	+1.05(+1.45%)
Apr 12, 2023	73.60	73.78	72.55	72.65	810,221	-0.49(-0.67%)
Apr 11, 2023	73.12	73.41	72.86	73.14	487,677	+0.19(+0.26%)
Apr 10, 2023	72.30	72.96	72.10	72.95	487,593	+0.14(+0.19%)
Apr 06, 2023	72.28	72.86	71.87	72.81	676,777	+0.40(+0.55%)
Apr 05, 2023	72.84	73.00	72.08	72.41	507,264	-0.63(-0.86%)
Apr 04, 2023	73.85	73.88	72.74	73.04	838,800	-0.44(-0.60%)

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.