Indicators

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

89.58 UNCHANGED

Streaming Delayed 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, 2017	34.57	34.84	34.54	34.82	83,889	+0.13(+0.37%)
Jan 30, 2017	34.76	34.76	34.47	34.69	164,197	-0.15(-0.42%)
Jan 27, 2017	34.93	34.93	34.75	34.84	107,363	-0.07(-0.19%)
Jan 26, 2017	35.07	35.12	34.90	34.91	95,070	-0.26(-0.75%)
Jan 25, 2017	35.01	35.19	34.99	35.17	173,289	+0.30(+0.86%)
Jan 24, 2017	34.73	34.93	34.61	34.87	128,140	+0.17(+0.50%)
Jan 23, 2017	34.68	34.74	34.56	34.69	92,144	-0.01(-0.03%)
Jan 20, 2017	34.82	34.83	34.59	34.70	75,233	-0.13(-0.36%)
Jan 19, 2017	34.99	34.99	34.75	34.83	99,548	-0.05(-0.14%)
Jan 18, 2017	34.81	34.88	34.75	34.88	80,389	+0.08(+0.22%)
Jan 17, 2017	34.86	34.88	34.72	34.80	104,174	-0.16(-0.44%)
Jan 13, 2017		34.95	34.95	34.95	0	+0.07(+0.19%)
Jan 12, 2017	34.74	34.89	34.59	34.89	150,279	+0.08(+0.24%)
Jan 11, 2017	34.87	34.94	34.56	34.80	354,936	-0.07(-0.21%)
Jan 10, 2017	34.84	35.00	34.82	34.88	135,342	+0.07(+0.20%)
Jan 09, 2017	34.88	34.88	34.74	34.81	114,069	-0.06(-0.17%)
Jan 06, 2017	34.75	34.92	34.65	34.87	119,400	+0.19(+0.56%)
Jan 05, 2017	34.65	34.68	34.51	34.67	117,111	-0.01(-0.03%)
Jan 04, 2017	34.40	34.72	34.40	34.68	227,966	+0.35(+1.02%)

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.