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 )

88.38 +0.13 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Dec 29, 2023 85.16 85.38 84.59 84.87 844,361 -0.43(-0.50%)
Dec 28, 2023 84.96 85.39 84.96 85.30 883,319 +0.19(+0.22%)
Dec 27, 2023 84.97 85.13 84.73 85.11 1,020,262 +0.13(+0.15%)
Dec 26, 2023 84.64 85.12 84.49 84.98 831,208 +0.46(+0.54%)
Dec 22, 2023 84.36 84.78 84.13 84.52 1,243,196 +0.15(+0.18%)
Dec 21, 2023 83.94 84.42 83.65 84.37 1,154,277 +1.07(+1.28%)
Dec 20, 2023 84.38 84.77 83.27 83.30 1,611,488 -1.42(-1.68%)
Dec 19, 2023 84.38 84.75 84.23 84.72 1,666,800 +0.62(+0.74%)
Dec 18, 2023 84.16 84.25 83.89 84.10 1,099,002 -0.47(-0.56%)
Dec 15, 2023 84.96 85.00 84.27 84.57 1,430,135 -0.41(-0.48%)
Dec 14, 2023 84.18 85.33 84.00 84.98 1,547,872 +1.52(+1.82%)
Dec 13, 2023 81.85 83.47 81.65 83.46 1,465,057 +1.59(+1.94%)
Dec 12, 2023 81.60 81.95 81.24 81.87 1,085,894 +0.31(+0.38%)
Dec 11, 2023 80.92 81.58 80.92 81.56 1,228,245 +0.74(+0.92%)
Dec 08, 2023 80.47 81.08 80.46 80.82 1,238,088 +0.27(+0.34%)
Dec 07, 2023 80.30 80.68 80.13 80.55 1,112,700 +0.45(+0.56%)
Dec 06, 2023 80.31 80.89 80.01 80.10 1,259,065 +0.13(+0.16%)
Dec 05, 2023 80.25 80.25 79.72 79.97 1,102,414 -0.50(-0.62%)
Dec 04, 2023 79.95 80.70 79.95 80.47 1,440,268 +0.03(+0.04%)
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.