Indicators

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

88.25 +0.29 (+0.33%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		41.70	41.70	41.70	0	-0.22(-0.52%)
Dec 28, 2017	41.87	41.92	41.75	41.92	41,469	+0.14(+0.33%)
Dec 27, 2017	41.87	42.01	41.77	41.78	85,683	-0.07(-0.16%)
Dec 26, 2017	41.75	41.90	41.75	41.85	101,729	+0.06(+0.14%)
Dec 22, 2017	41.91	41.97	41.70	41.79	150,943	-0.12(-0.28%)
Dec 21, 2017	41.91	42.01	41.88	41.91	72,589	+0.03(+0.07%)
Dec 20, 2017	42.09	42.10	41.87	41.88	147,118	-0.09(-0.21%)
Dec 19, 2017	42.06	42.19	41.95	41.97	90,155	-0.04(-0.09%)
Dec 18, 2017	42.07	42.23	41.96	42.01	108,446	+0.15(+0.37%)
Dec 15, 2017	41.57	41.97	41.54	41.86	55,360	+0.47(+1.13%)
Dec 14, 2017	41.51	41.65	41.36	41.39	102,360	-0.04(-0.09%)
Dec 13, 2017	41.48	41.60	41.43	41.43	52,934	-0.07(-0.16%)
Dec 12, 2017	41.37	41.52	41.33	41.50	74,306	+0.12(+0.28%)
Dec 11, 2017	41.23	41.40	41.21	41.38	77,513	+0.17(+0.42%)
Dec 08, 2017	41.06	41.26	41.06	41.20	86,690	+0.24(+0.59%)
Dec 07, 2017	40.72	41.01	40.72	40.96	124,228	+0.25(+0.62%)
Dec 06, 2017	40.69	40.83	40.63	40.71	55,497	-0.10(-0.24%)
Dec 05, 2017	40.98	41.09	40.78	40.80	50,348	-0.14(-0.33%)
Dec 04, 2017	41.04	41.31	40.94	40.94	172,446	+0.11(+0.26%)

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.