Indicators

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

89.58 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	71.37	72.60	71.37	72.59	1,172,676	+1.42(+2.00%)
Jan 30, 2023	71.65	72.02	71.13	71.17	503,413	-1.20(-1.66%)
Jan 27, 2023	71.83	72.79	71.59	72.37	664,759	+0.21(+0.29%)
Jan 26, 2023	71.74	72.17	71.09	72.16	910,704	+0.91(+1.28%)
Jan 25, 2023	69.96	71.28	69.56	71.25	432,409	+0.30(+0.42%)
Jan 24, 2023	70.96	71.24	70.63	70.95	498,928	-0.39(-0.55%)
Jan 23, 2023	70.14	71.60	69.94	71.34	714,198	+1.43(+2.05%)
Jan 20, 2023	68.47	69.94	68.27	69.91	281,718	+1.79(+2.63%)
Jan 19, 2023	68.28	68.67	67.91	68.12	401,922	-0.65(-0.95%)
Jan 18, 2023	70.28	70.58	68.75	68.77	346,788	-1.05(-1.50%)
Jan 17, 2023	70.02	70.16	69.52	69.81	416,405	-0.31(-0.45%)
Jan 13, 2023	69.00	70.26	69.00	70.13	294,383	+0.44(+0.63%)
Jan 12, 2023	69.50	69.82	68.42	69.69	627,369	+0.53(+0.77%)
Jan 11, 2023	68.26	69.16	68.21	69.16	534,475	+1.05(+1.54%)
Jan 10, 2023	67.35	68.11	67.23	68.11	347,406	+0.60(+0.89%)
Jan 09, 2023	67.42	68.57	67.30	67.51	458,178	+0.59(+0.88%)
Jan 06, 2023	65.87	67.34	65.04	66.92	336,610	+1.68(+2.58%)
Jan 05, 2023	65.68	65.73	65.00	65.24	320,938	-1.03(-1.55%)
Jan 04, 2023	65.96	66.60	65.52	66.27	396,911	+1.01(+1.55%)

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.