Vaneck Morningstar Wide Moat ETF (NY: MOAT )

73.41 USD -0.25 (-0.34%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 73.76 74.02 72.78 73.41 605,936 -0.25(-0.34%)
Dec 02, 2021 72.51 73.88 72.45 73.66 547,770 +1.25(+1.73%)
Dec 01, 2021 74.12 74.64 72.37 72.41 483,422 -1.00(-1.36%)
Nov 30, 2021 74.51 74.65 73.30 73.41 687,313 -1.61(-2.15%)
Nov 29, 2021 75.41 75.41 74.60 75.02 450,133 +0.32(+0.43%)
Nov 26, 2021 75.00 75.18 74.45 74.70 670,479 -1.50(-1.97%)
Nov 24, 2021 75.98 76.21 75.77 76.20 369,692 -0.08(-0.10%)
Nov 23, 2021 76.28 76.49 75.84 76.28 491,266 +0.00(+0.00%)
Nov 22, 2021 76.66 76.90 76.24 76.28 525,385 -0.22(-0.29%)
Nov 19, 2021 76.99 77.00 76.45 76.50 412,386 -0.50(-0.65%)
Nov 18, 2021 77.05 77.01 76.91 77.00 1,079,217 -0.07(-0.09%)
Nov 17, 2021 77.54 77.54 77.00 77.07 524,650 -0.40(-0.52%)
Nov 16, 2021 77.83 77.83 77.38 77.47 392,200 -0.46(-0.59%)
Nov 15, 2021 78.16 78.16 77.79 77.93 316,714 +0.06(+0.08%)
Nov 12, 2021 77.62 77.94 77.49 77.87 359,008 +0.52(+0.67%)
Nov 11, 2021 77.60 77.68 77.32 77.35 250,705 +0.02(+0.03%)
Nov 10, 2021 77.62 77.33 433,545 -0.51(-0.66%)
Nov 09, 2021 78.12 78.13 77.60 77.84 550,535 -0.21(-0.27%)
Nov 08, 2021 78.35 78.42 77.79 78.05 633,392 -0.09(-0.12%)
Nov 05, 2021 77.91 78.43 77.81 78.14 382,320 +0.49(+0.63%)
Nov 04, 2021 77.36 77.67 77.29 77.65 546,740 +0.44(+0.57%)
Nov 03, 2021 76.49 77.29 76.36 77.21 477,483 +0.57(+0.74%)
Nov 02, 2021 76.41 76.64 76.22 76.64 369,007 +0.28(+0.37%)
Nov 01, 2021 76.27 76.43 76.32 76.36 646,216 +0.38(+0.50%)
Oct 29, 2021 75.64 76.02 75.53 75.98 428,872 +0.12(+0.16%)
Oct 28, 2021 75.41 75.88 75.38 75.86 431,403 +0.71(+0.94%)
Oct 27, 2021 75.93 76.00 75.15 75.15 500,121 -0.70(-0.92%)
Oct 26, 2021 76.34 75.85 875,328 -0.59(-0.77%)
Oct 25, 2021 76.44 76.60 76.12 76.44 350,980 +0.11(+0.14%)
Oct 22, 2021 76.51 76.68 76.08 76.33 350,431 -0.35(-0.46%)
Oct 21, 2021 76.53 76.70 76.31 76.68 574,123 +0.02(+0.03%)
Oct 20, 2021 76.75 76.92 76.55 76.66 501,225 -0.04(-0.05%)
Oct 19, 2021 76.51 76.70 76.39 76.70 361,465 +0.39(+0.51%)
Oct 18, 2021 76.18 76.51 75.93 76.31 387,510 -0.25(-0.33%)
Oct 15, 2021 76.46 76.64 76.29 76.56 624,961 +0.48(+0.63%)
Oct 14, 2021 75.52 76.14 75.46 76.08 794,072 +1.09(+1.45%)
Oct 13, 2021 74.85 75.06 74.28 74.99 782,235 +0.39(+0.52%)
Oct 12, 2021 74.83 75.11 74.43 74.60 464,905 -0.17(-0.23%)
Oct 11, 2021 74.94 75.47 74.74 74.77 366,055 -0.07(-0.09%)
Oct 08, 2021 75.14 75.14 74.73 74.84 453,450 -0.12(-0.16%)
Oct 07, 2021 74.79 75.42 74.79 74.96 385,710 +0.74(+1.00%)
Oct 06, 2021 73.49 74.23 73.09 74.22 542,644 +0.23(+0.31%)
Oct 05, 2021 73.85 74.49 73.65 73.99 404,347 +0.41(+0.56%)
Oct 04, 2021 74.17 74.24 73.17 73.58 558,125 -0.63(-0.85%)
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.