Skip to main content

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

89.90 +0.47 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 79.64 80.00 79.59 79.79 925,852 +0.71(+0.90%)
Jun 29, 2023 78.72 79.21 78.56 79.08 811,545 +0.44(+0.56%)
Jun 28, 2023 78.62 78.76 78.30 78.64 917,604 -0.10(-0.13%)
Jun 27, 2023 78.22 78.94 77.97 78.74 899,897 +0.91(+1.17%)
Jun 26, 2023 77.81 78.15 77.77 77.83 470,920 -0.09(-0.12%)
Jun 23, 2023 78.02 78.26 77.83 77.92 526,305 -0.61(-0.78%)
Jun 22, 2023 78.52 78.65 78.22 78.53 1,172,404 -0.16(-0.20%)
Jun 21, 2023 79.02 79.09 78.59 78.69 750,234 -0.50(-0.63%)
Jun 20, 2023 79.42 79.47 78.80 79.19 612,655 -0.62(-0.78%)
Jun 16, 2023 80.56 80.88 79.75 79.81 1,034,467 -0.35(-0.44%)
Jun 15, 2023 78.87 80.35 78.78 80.16 1,235,887 +1.02(+1.29%)
Jun 14, 2023 79.00 79.50 78.36 79.14 746,917 +0.23(+0.29%)
Jun 13, 2023 78.84 78.97 78.42 78.91 1,195,996 +0.58(+0.74%)
Jun 12, 2023 77.69 78.33 77.47 78.33 834,957 +0.83(+1.07%)
Jun 09, 2023 77.44 77.79 77.04 77.50 710,356 +0.21(+0.27%)
Jun 08, 2023 76.77 77.40 76.57 77.29 615,929 +0.48(+0.62%)
Jun 07, 2023 77.47 77.53 76.63 76.81 950,499 -0.49(-0.63%)
Jun 06, 2023 76.72 77.44 76.69 77.30 1,273,862 +0.54(+0.70%)
Jun 05, 2023 76.90 77.14 76.53 76.76 993,898 -0.25(-0.32%)
Jun 02, 2023 76.30 77.14 76.11 77.01 673,679 +1.24(+1.64%)
Jun 01, 2023 75.01 76.13 74.78 75.77 712,811 +0.91(+1.22%)
May 31, 2023 74.79 75.08 74.38 74.86 657,086 -0.36(-0.48%)
May 30, 2023 76.12 76.17 75.00 75.22 667,280 -0.26(-0.34%)
May 26, 2023 74.56 75.64 74.48 75.48 617,528 +1.33(+1.79%)
May 25, 2023 74.28 74.35 73.67 74.15 688,147 +0.38(+0.52%)
May 24, 2023 74.12 74.12 73.57 73.77 640,010 -0.70(-0.94%)
May 23, 2023 75.21 75.43 74.47 74.47 554,068 -1.06(-1.40%)
May 22, 2023 75.20 75.89 75.15 75.53 669,207 +0.39(+0.52%)
May 19, 2023 75.55 75.73 74.87 75.14 1,210,099 -0.33(-0.44%)
May 18, 2023 74.51 75.56 74.46 75.47 890,422 +0.96(+1.29%)
May 17, 2023 73.65 74.59 73.32 74.51 831,870 +1.20(+1.64%)
May 16, 2023 73.67 73.83 73.30 73.31 545,390 -0.74(-1.00%)
May 15, 2023 73.27 74.09 73.16 74.05 698,910 +0.86(+1.18%)
May 12, 2023 73.48 73.54 72.72 73.19 482,029 -0.16(-0.22%)
May 11, 2023 73.39 73.39 72.93 73.35 691,209 -0.20(-0.27%)
May 10, 2023 73.72 73.89 72.85 73.55 563,315 +0.42(+0.57%)
May 09, 2023 73.18 73.34 73.03 73.13 400,788 -0.41(-0.56%)
May 08, 2023 73.50 73.64 73.17 73.54 344,691 +0.11(+0.15%)
May 05, 2023 72.92 73.66 72.85 73.43 653,996 +0.89(+1.23%)
May 04, 2023 73.11 73.11 72.32 72.54 668,388 -0.80(-1.09%)
May 03, 2023 74.11 74.56 73.28 73.34 705,969 -0.38(-0.52%)
May 02, 2023 74.49 74.49 73.09 73.72 694,781 -0.74(-0.99%)
May 01, 2023 74.51 74.79 74.34 74.46 640,777 -0.14(-0.19%)
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.