Indicators

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

89.58 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	39.08	39.21	39.06	39.21	89,170	+0.14(+0.35%)
Sep 28, 2017	39.12	39.12	39.03	39.08	96,409	-0.11(-0.27%)
Sep 27, 2017	39.12	39.24	38.91	39.18	109,612	+0.17(+0.42%)
Sep 26, 2017	39.05	39.16	39.01	39.02	100,541	+0.05(+0.12%)
Sep 25, 2017	38.94	39.08	38.88	38.97	391,424	+0.05(+0.12%)
Sep 22, 2017	38.82	38.98	38.78	38.92	114,412	-0.00(-0.00%)
Sep 21, 2017	38.97	39.03	38.87	38.92	79,823	-0.09(-0.22%)
Sep 20, 2017	38.98	39.07	38.83	39.01	53,482	+0.03(+0.07%)
Sep 19, 2017	39.15	39.15	38.97	38.98	78,293	-0.16(-0.40%)
Sep 18, 2017	39.13	39.22	39.06	39.13	216,189	+0.09(+0.23%)
Sep 15, 2017	39.07	39.10	38.94	39.04	42,241	-0.05(-0.13%)
Sep 14, 2017	39.04	39.16	38.97	39.09	165,543	-0.07(-0.17%)
Sep 13, 2017	39.10	39.16	39.06	39.16	54,379	+0.04(+0.10%)
Sep 12, 2017	39.05	39.15	38.98	39.12	89,012	+0.13(+0.32%)
Sep 11, 2017	38.88	39.02	38.87	39.00	244,359	+0.35(+0.91%)
Sep 08, 2017	38.54	38.75	38.52	38.65	66,637	+0.03(+0.08%)
Sep 07, 2017	38.47	38.63	38.47	38.62	97,162	+0.26(+0.68%)
Sep 06, 2017	38.35	38.41	38.29	38.36	75,548	+0.15(+0.38%)
Sep 05, 2017	38.39	38.49	38.00	38.21	54,187	-0.29(-0.76%)

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.