Skip to main content

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

94.60 -0.08 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 31.90 31.90 31.90 0 -0.11(-0.34%)
Dec 29, 2016 32.05 32.12 31.96 32.01 126,050 -0.03(-0.09%)
Dec 28, 2016 32.29 32.30 32.00 32.04 107,475 -0.19(-0.60%)
Dec 27, 2016 32.22 32.34 32.22 32.23 99,996 +0.09(+0.29%)
Dec 23, 2016 32.14 32.14 32.14 0 +0.07(+0.23%)
Dec 22, 2016 32.17 32.17 31.97 32.06 101,611 -0.11(-0.34%)
Dec 21, 2016 32.22 32.24 32.15 32.17 292,267 -0.06(-0.20%)
Dec 20, 2016 32.18 32.27 32.14 32.24 98,724 +0.12(+0.37%)
Dec 19, 2016 32.08 32.34 32.06 32.12 101,243 +0.07(+0.21%)
Dec 16, 2016 32.27 32.27 32.01 32.05 72,685 -0.15(-0.46%)
Dec 15, 2016 32.21 32.41 32.17 32.20 90,423 +0.04(+0.12%)
Dec 14, 2016 32.38 32.43 32.12 32.16 111,959 -0.27(-0.84%)
Dec 13, 2016 32.40 32.51 32.34 32.44 113,321 +0.18(+0.56%)
Dec 12, 2016 32.45 32.49 32.17 32.26 165,499 -0.22(-0.67%)
Dec 09, 2016 32.46 32.54 32.41 32.47 252,461 +0.06(+0.20%)
Dec 08, 2016 32.36 32.49 32.25 32.41 133,908 +0.08(+0.25%)
Dec 07, 2016 31.98 32.36 31.87 32.33 173,978 +0.33(+1.02%)
Dec 06, 2016 31.98 32.01 31.83 32.00 146,548 +0.08(+0.24%)
Dec 05, 2016 31.81 32.01 31.81 31.92 78,025 +0.27(+0.87%)
Dec 02, 2016 31.78 31.85 31.62 31.65 85,963 -0.19(-0.60%)
Dec 01, 2016 31.79 31.90 31.77 31.84 116,349 +0.11(+0.34%)
Nov 30, 2016 31.86 31.92 31.73 31.73 91,984 -0.01(-0.03%)
Nov 29, 2016 31.76 31.89 31.72 31.74 102,859 +0.05(+0.14%)
Nov 28, 2016 31.90 31.90 31.69 31.69 119,055 -0.26(-0.82%)
Nov 25, 2016 31.95 31.97 31.87 31.96 108,092 +0.06(+0.20%)
Nov 23, 2016 31.89 31.89 31.89 0 +0.02(+0.06%)
Nov 22, 2016 31.80 31.89 31.69 31.88 151,453 +0.14(+0.46%)
Nov 21, 2016 31.62 31.78 31.62 31.73 149,023 +0.18(+0.57%)
Nov 18, 2016 31.70 31.71 31.55 31.55 143,341 -0.11(-0.34%)
Nov 17, 2016 31.44 31.67 31.44 31.66 147,163 +0.25(+0.80%)
Nov 16, 2016 31.45 31.54 31.36 31.40 113,106 -0.20(-0.63%)
Nov 15, 2016 31.59 31.60 31.34 31.60 143,025 +0.07(+0.23%)
Nov 14, 2016 31.58 31.75 31.45 31.53 135,873 +0.09(+0.29%)
Nov 11, 2016 31.37 31.50 31.24 31.44 101,756 -0.02(-0.06%)
Nov 10, 2016 31.31 31.76 31.31 31.46 515,155 +0.34(+1.11%)
Nov 09, 2016 30.39 31.20 30.39 31.11 116,648 +0.81(+2.66%)
Nov 08, 2016 30.27 30.46 30.11 30.31 86,850 -0.03(-0.10%)
Nov 07, 2016 30.04 30.37 30.04 30.34 94,927 +0.75(+2.55%)
Nov 04, 2016 29.64 29.85 29.58 29.58 54,857 -0.05(-0.15%)
Nov 03, 2016 29.84 29.93 29.58 29.63 82,931 -0.17(-0.58%)
Nov 02, 2016 29.85 29.90 29.71 29.80 78,247 -0.14(-0.45%)
Nov 01, 2016 30.15 30.17 29.76 29.94 76,288 -0.15(-0.51%)
Oct 31, 2016 30.08 30.17 30.03 30.09 53,484 +0.07(+0.24%)
Oct 28, 2016 30.15 30.28 29.90 30.02 52,823 -0.42(-1.38%)
Oct 27, 2016 30.70 30.70 30.44 30.44 50,043 -0.13(-0.43%)
Oct 26, 2016 30.53 30.71 30.50 30.57 248,476 -0.01(-0.03%)
Oct 25, 2016 30.63 30.70 30.54 30.58 99,008 -0.14(-0.46%)
Oct 24, 2016 30.75 30.82 30.69 30.72 63,958 +0.10(+0.31%)
Oct 21, 2016 30.45 30.71 30.40 30.63 62,826 +0.05(+0.15%)
Oct 20, 2016 30.39 30.64 30.37 30.58 41,124 +0.21(+0.69%)
Oct 19, 2016 30.28 30.44 30.28 30.37 46,021 +0.13(+0.42%)
Oct 18, 2016 30.20 30.30 30.13 30.25 26,115 +0.28(+0.94%)
Oct 17, 2016 30.11 30.13 29.94 29.97 62,061 -0.16(-0.54%)
Oct 14, 2016 30.28 30.32 30.06 30.13 86,933 +0.03(+0.09%)
Oct 13, 2016 30.00 30.20 29.72 30.10 57,600 -0.15(-0.51%)
Oct 12, 2016 30.24 30.39 30.21 30.25 156,727 -0.01(-0.03%)
Oct 11, 2016 30.58 30.58 30.15 30.26 63,059 -0.43(-1.42%)
Oct 10, 2016 30.73 30.82 30.67 30.70 111,349 +0.08(+0.27%)
Oct 07, 2016 30.70 30.73 30.45 30.62 53,528 -0.09(-0.29%)
Oct 06, 2016 30.73 30.75 30.60 30.71 53,629 -0.05(-0.18%)
Oct 05, 2016 30.65 30.83 30.65 30.76 94,266 +0.13(+0.41%)
Oct 04, 2016 30.73 30.80 30.56 30.64 59,627 -0.07(-0.24%)
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.