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 (%)
Jul 31, 2017	38.80	38.87	38.70	38.78	214,586	+0.08(+0.20%)
Jul 28, 2017	38.71	38.76	38.60	38.71	72,011	-0.14(-0.35%)
Jul 27, 2017	39.00	39.00	38.64	38.84	119,923	-0.17(-0.42%)
Jul 26, 2017	39.11	39.11	39.00	39.01	135,028	-0.09(-0.22%)
Jul 25, 2017	39.08	39.14	38.99	39.09	111,690	+0.18(+0.47%)
Jul 24, 2017	38.82	38.92	38.70	38.91	129,339	+0.08(+0.20%)
Jul 21, 2017	38.73	38.83	38.67	38.83	70,051	+0.04(+0.10%)
Jul 20, 2017	38.74	38.82	38.69	38.79	93,082	+0.11(+0.28%)
Jul 19, 2017	38.59	38.72	38.59	38.69	110,793	+0.15(+0.38%)
Jul 18, 2017	38.53	38.55	38.39	38.54	102,058	-0.08(-0.20%)
Jul 17, 2017	38.65	38.73	38.59	38.62	152,500	-0.03(-0.08%)
Jul 14, 2017	38.42	38.72	38.42	38.65	70,459	+0.23(+0.61%)
Jul 13, 2017	38.37	38.45	38.34	38.41	88,700	+0.10(+0.25%)
Jul 12, 2017	38.25	38.39	38.25	38.32	175,442	+0.20(+0.54%)
Jul 11, 2017	38.15	38.15	37.91	38.11	93,568	-0.07(-0.18%)
Jul 10, 2017	38.14	38.22	38.10	38.18	97,493	+0.04(+0.10%)
Jul 07, 2017	38.00	38.18	37.92	38.14	116,510	+0.22(+0.59%)
Jul 06, 2017	38.40	38.40	37.85	37.92	181,413	-0.64(-1.66%)
Jul 05, 2017	38.70	38.70	38.42	38.56	249,118	-0.07(-0.17%)

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.