Indicators

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

89.40 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	76.29	76.58	75.62	75.84	1,000,271	+0.13(+0.17%)
Sep 28, 2023	74.95	75.91	74.95	75.71	709,668	+0.74(+0.99%)
Sep 27, 2023	75.19	75.31	74.47	74.97	934,948	+0.09(+0.12%)
Sep 26, 2023	75.62	75.83	74.82	74.88	779,067	-1.22(-1.60%)
Sep 25, 2023	75.93	76.11	75.80	76.10	779,386	-0.04(-0.05%)
Sep 22, 2023	76.71	76.71	76.09	76.14	642,831	-0.35(-0.46%)
Sep 21, 2023	77.32	77.33	76.47	76.49	1,198,750	-1.34(-1.72%)
Sep 20, 2023	78.49	78.77	77.81	77.83	1,107,283	-0.46(-0.59%)
Sep 19, 2023	78.21	78.35	77.83	78.29	554,258	-0.06(-0.08%)
Sep 18, 2023	78.34	78.55	78.16	78.35	548,497	-0.12(-0.15%)
Sep 15, 2023	79.15	79.18	78.36	78.47	706,251	-0.97(-1.22%)
Sep 14, 2023	79.20	79.53	78.94	79.44	596,645	+0.66(+0.84%)
Sep 13, 2023	79.15	79.29	78.53	78.78	505,594	-0.37(-0.47%)
Sep 12, 2023	79.42	79.64	79.07	79.15	533,248	-0.40(-0.50%)
Sep 11, 2023	79.57	79.64	79.31	79.55	686,070	+0.37(+0.47%)
Sep 08, 2023	79.11	79.32	78.97	79.18	823,716	+0.15(+0.19%)
Sep 07, 2023	79.06	79.20	78.81	79.03	680,349	-0.43(-0.54%)
Sep 06, 2023	79.46	79.74	79.06	79.46	681,968	-0.29(-0.36%)
Sep 05, 2023	80.39	80.39	79.72	79.75	926,891	-0.77(-0.96%)

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.