Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

86.15 +0.38 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 53.03 53.33 52.37 53.14 671,000 -0.21(-0.39%)
Oct 29, 2020 53.12 53.73 52.44 53.35 408,566 +0.25(+0.47%)
Oct 28, 2020 53.83 53.93 53.09 53.10 608,549 -1.67(-3.05%)
Oct 27, 2020 55.37 55.37 54.76 54.77 232,389 -0.48(-0.87%)
Oct 26, 2020 55.81 55.85 54.69 55.25 329,762 -1.17(-2.07%)
Oct 23, 2020 56.70 56.77 56.15 56.42 160,500 -0.17(-0.30%)
Oct 22, 2020 56.02 56.68 55.76 56.59 247,541 +0.61(+1.09%)
Oct 21, 2020 56.25 56.41 55.95 55.98 217,759 -0.35(-0.62%)
Oct 20, 2020 56.60 56.80 56.19 56.33 339,156 +0.03(+0.05%)
Oct 19, 2020 57.18 57.38 56.19 56.30 265,824 -0.82(-1.44%)
Oct 16, 2020 57.20 57.37 57.06 57.12 193,800 +0.20(+0.35%)
Oct 15, 2020 56.20 56.96 56.01 56.92 226,673 +0.24(+0.42%)
Oct 14, 2020 57.22 57.36 56.62 56.68 284,491 -0.46(-0.81%)
Oct 13, 2020 57.64 57.64 57.11 57.14 254,891 -0.58(-1.00%)
Oct 12, 2020 57.58 57.84 57.41 57.72 367,655 +0.47(+0.82%)
Oct 09, 2020 57.14 57.54 57.04 57.25 182,200 +0.32(+0.56%)
Oct 08, 2020 56.61 56.93 56.51 56.93 181,279 +0.86(+1.53%)
Oct 07, 2020 55.67 56.29 55.67 56.07 243,221 +0.98(+1.78%)
Oct 06, 2020 55.81 56.28 54.98 55.09 282,123 -0.50(-0.90%)
Oct 05, 2020 55.08 55.67 55.08 55.59 171,318 +0.81(+1.48%)
Oct 02, 2020 53.94 55.11 53.94 54.78 279,100 -0.09(-0.16%)
Oct 01, 2020 54.89 55.19 54.59 54.87 321,731 +0.28(+0.51%)
Sep 30, 2020 54.43 55.12 54.22 54.59 490,118 +0.28(+0.52%)
Sep 29, 2020 54.81 54.85 54.21 54.31 474,253 -0.43(-0.79%)
Sep 28, 2020 54.38 54.94 54.38 54.74 514,488 +0.92(+1.71%)
Sep 25, 2020 52.88 53.95 52.85 53.82 385,900 +0.69(+1.30%)
Sep 24, 2020 52.99 53.66 52.54 53.13 260,434 -0.01(-0.02%)
Sep 23, 2020 54.31 54.49 53.14 53.14 284,747 -1.09(-2.01%)
Sep 22, 2020 53.95 54.33 53.66 54.23 328,171 +0.28(+0.52%)
Sep 21, 2020 54.19 54.22 53.27 53.95 802,553 -1.00(-1.82%)
Sep 18, 2020 55.64 55.64 54.57 54.95 339,000 -0.52(-0.94%)
Sep 17, 2020 55.03 55.72 55.00 55.47 189,201 -0.44(-0.79%)
Sep 16, 2020 56.14 56.58 55.88 55.91 241,051 +0.07(+0.13%)
Sep 15, 2020 56.02 56.23 55.74 55.84 212,413 +0.14(+0.25%)
Sep 14, 2020 55.31 56.00 55.31 55.70 235,483 +0.68(+1.24%)
Sep 11, 2020 55.22 55.29 54.54 55.02 301,800 +0.24(+0.44%)
Sep 10, 2020 55.77 55.91 54.71 54.78 341,054 -0.65(-1.17%)
Sep 09, 2020 55.40 55.83 55.10 55.43 412,265 +0.57(+1.04%)
Sep 08, 2020 55.64 55.98 54.83 54.86 439,660 -1.59(-2.82%)
Sep 04, 2020 56.91 57.18 55.62 56.45 901,200 -0.31(-0.55%)
Sep 03, 2020 57.88 58.27 56.32 56.76 461,860 -1.30(-2.24%)
Sep 02, 2020 57.23 58.22 57.23 58.06 411,728 +0.85(+1.49%)
Sep 01, 2020 56.73 57.21 56.54 57.21 310,157 +0.48(+0.85%)
Aug 31, 2020 57.07 57.14 56.72 56.73 192,771 -0.51(-0.89%)
Aug 28, 2020 56.98 57.24 56.75 57.24 431,700 +0.49(+0.86%)
Aug 27, 2020 56.50 56.97 56.47 56.75 245,028 +0.33(+0.58%)
Aug 26, 2020 56.22 56.52 56.09 56.42 316,030 +0.51(+0.91%)
Aug 25, 2020 56.01 56.08 55.69 55.91 214,795 +0.13(+0.23%)
Aug 24, 2020 55.28 55.80 55.24 55.78 372,619 +0.74(+1.34%)
Aug 21, 2020 55.00 55.12 54.87 55.04 209,800 -0.15(-0.27%)
Aug 20, 2020 55.03 55.28 54.92 55.19 241,519 -0.15(-0.27%)
Aug 19, 2020 55.69 55.73 55.22 55.34 187,642 -0.18(-0.32%)
Aug 18, 2020 55.67 55.71 55.37 55.52 186,938 +0.06(+0.11%)
Aug 17, 2020 55.65 55.65 55.40 55.46 175,915 -0.10(-0.18%)
Aug 14, 2020 55.34 55.73 55.23 55.56 241,700 +0.04(+0.07%)
Aug 13, 2020 55.43 55.72 55.29 55.52 241,648 +0.11(+0.20%)
Aug 12, 2020 55.82 55.84 55.27 55.41 218,483 +0.15(+0.27%)
Aug 11, 2020 55.72 56.02 55.13 55.26 357,258 -0.03(-0.05%)
Aug 10, 2020 54.88 55.29 54.88 55.29 218,800 +0.42(+0.77%)
Aug 07, 2020 54.29 54.88 54.26 54.87 535,400 +0.49(+0.90%)
Aug 06, 2020 54.35 54.43 54.16 54.38 526,364 -0.08(-0.15%)
Aug 05, 2020 54.30 54.52 54.30 54.46 258,017 +0.45(+0.83%)
Aug 04, 2020 53.89 54.05 53.78 54.01 291,413 -0.01(-0.02%)
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.