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 )

87.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 30, 2016 33.86 33.86 33.86 0 -0.12(-0.34%)
Dec 29, 2016 34.01 34.09 33.92 33.97 118,766 -0.03(-0.09%)
Dec 28, 2016 34.27 34.28 33.97 34.00 101,264 -0.20(-0.60%)
Dec 27, 2016 34.20 34.33 34.20 34.21 94,217 +0.10(+0.28%)
Dec 23, 2016 34.11 34.11 34.11 0 +0.08(+0.23%)
Dec 22, 2016 34.15 34.15 33.93 34.03 95,739 -0.12(-0.34%)
Dec 21, 2016 34.20 34.22 34.12 34.15 275,378 -0.07(-0.20%)
Dec 20, 2016 34.16 34.24 34.11 34.22 93,018 +0.13(+0.37%)
Dec 19, 2016 34.05 34.32 34.03 34.09 95,392 +0.07(+0.21%)
Dec 16, 2016 34.25 34.25 33.97 34.02 68,485 -0.16(-0.46%)
Dec 15, 2016 34.19 34.40 34.15 34.18 85,198 +0.04(+0.12%)
Dec 14, 2016 34.37 34.42 34.09 34.14 105,489 -0.29(-0.84%)
Dec 13, 2016 34.39 34.51 34.32 34.43 106,772 +0.19(+0.56%)
Dec 12, 2016 34.45 34.48 34.15 34.23 155,935 -0.23(-0.67%)
Dec 09, 2016 34.45 34.53 34.40 34.46 237,871 +0.07(+0.20%)
Dec 08, 2016 34.35 34.48 34.23 34.40 126,169 +0.09(+0.25%)
Dec 07, 2016 33.95 34.34 33.82 34.31 163,924 +0.35(+1.02%)
Dec 06, 2016 33.95 33.97 33.78 33.96 138,079 +0.08(+0.24%)
Dec 05, 2016 33.76 33.97 33.76 33.88 73,516 +0.29(+0.87%)
Dec 02, 2016 33.72 33.80 33.56 33.59 80,995 -0.20(-0.60%)
Dec 01, 2016 33.74 33.86 33.72 33.79 109,625 +0.12(+0.34%)
Nov 30, 2016 33.81 33.88 33.68 33.68 86,669 -0.01(-0.03%)
Nov 29, 2016 33.71 33.85 33.67 33.69 96,915 +0.05(+0.14%)
Nov 28, 2016 33.86 33.86 33.63 33.64 112,175 -0.28(-0.82%)
Nov 25, 2016 33.91 33.94 33.82 33.92 101,845 +0.07(+0.20%)
Nov 23, 2016 33.85 33.85 33.85 0 +0.02(+0.06%)
Nov 22, 2016 33.75 33.84 33.64 33.83 142,701 +0.15(+0.46%)
Nov 21, 2016 33.56 33.72 33.56 33.68 140,411 +0.19(+0.57%)
Nov 18, 2016 33.65 33.65 33.48 33.48 135,058 -0.11(-0.34%)
Nov 17, 2016 33.37 33.61 33.37 33.60 138,659 +0.27(+0.80%)
Nov 16, 2016 33.38 33.47 33.28 33.33 106,569 -0.21(-0.63%)
Nov 15, 2016 33.52 33.54 33.26 33.54 134,760 +0.08(+0.23%)
Nov 14, 2016 33.51 33.70 33.38 33.47 128,021 +0.10(+0.29%)
Nov 11, 2016 33.29 33.43 33.16 33.37 95,875 -0.02(-0.06%)
Nov 10, 2016 33.23 33.71 33.23 33.39 485,385 +0.37(+1.11%)
Nov 09, 2016 32.25 33.11 32.25 33.02 109,907 +0.85(+2.66%)
Nov 08, 2016 32.13 32.33 31.96 32.17 81,831 -0.03(-0.10%)
Nov 07, 2016 31.88 32.24 31.88 32.20 89,441 +0.80(+2.55%)
Nov 04, 2016 31.46 31.68 31.40 31.40 51,687 -0.05(-0.15%)
Nov 03, 2016 31.67 31.77 31.39 31.45 78,138 -0.18(-0.58%)
Nov 02, 2016 31.68 31.74 31.53 31.63 73,725 -0.14(-0.45%)
Nov 01, 2016 32.00 32.02 31.58 31.77 71,879 -0.16(-0.51%)
Oct 31, 2016 31.93 32.02 31.87 31.94 50,393 +0.08(+0.24%)
Oct 28, 2016 32.00 32.14 31.74 31.86 49,771 -0.45(-1.38%)
Oct 27, 2016 32.58 32.58 32.31 32.31 47,151 -0.14(-0.43%)
Oct 26, 2016 32.40 32.59 32.37 32.45 234,117 -0.01(-0.03%)
Oct 25, 2016 32.50 32.58 32.41 32.46 93,287 -0.15(-0.46%)
Oct 24, 2016 32.64 32.71 32.57 32.61 60,262 +0.10(+0.31%)
Oct 21, 2016 32.31 32.59 32.26 32.50 59,195 +0.05(+0.15%)
Oct 20, 2016 32.25 32.51 32.24 32.46 38,748 +0.22(+0.69%)
Oct 19, 2016 32.14 32.30 32.14 32.24 43,362 +0.13(+0.42%)
Oct 18, 2016 32.05 32.16 31.98 32.10 24,606 +0.30(+0.94%)
Oct 17, 2016 31.96 31.98 31.78 31.80 58,475 -0.17(-0.54%)
Oct 14, 2016 32.14 32.18 31.91 31.98 81,909 +0.03(+0.09%)
Oct 13, 2016 31.84 32.05 31.54 31.95 54,271 -0.16(-0.51%)
Oct 12, 2016 32.09 32.25 32.06 32.11 147,670 -0.01(-0.03%)
Oct 11, 2016 32.46 32.46 32.00 32.12 59,415 -0.46(-1.42%)
Oct 10, 2016 32.62 32.71 32.55 32.58 104,915 +0.09(+0.27%)
Oct 07, 2016 32.58 32.62 32.32 32.49 50,435 -0.10(-0.29%)
Oct 06, 2016 32.61 32.64 32.48 32.59 50,529 -0.06(-0.18%)
Oct 05, 2016 32.53 32.73 32.53 32.65 88,819 +0.13(+0.41%)
Oct 04, 2016 32.62 32.69 32.43 32.51 56,181 -0.08(-0.24%)
Oct 03, 2016 32.58 32.62 32.46 32.59 105,648 -0.13(-0.41%)
Sep 30, 2016 32.49 32.79 32.45 32.73 51,034 +0.36(+1.10%)
Sep 29, 2016 32.64 32.73 32.31 32.37 51,809 -0.33(-1.00%)
Sep 28, 2016 32.61 32.72 32.50 32.70 45,278 +0.11(+0.32%)
Sep 27, 2016 32.39 32.59 32.39 32.59 71,940 +0.22(+0.68%)
Sep 26, 2016 32.59 32.65 32.37 32.37 68,519 -0.37(-1.14%)
Sep 23, 2016 32.86 32.86 32.72 32.74 36,780 -0.14(-0.44%)
Sep 22, 2016 32.82 32.94 32.82 32.89 73,230 +0.23(+0.71%)
Sep 21, 2016 32.38 32.67 32.29 32.66 80,839 +0.33(+1.01%)
Sep 20, 2016 32.49 32.51 32.29 32.33 112,898 +0.01(+0.03%)
Sep 19, 2016 32.44 32.51 32.21 32.32 47,805 +0.01(+0.03%)
Sep 16, 2016 32.33 32.35 32.22 32.31 82,627 -0.14(-0.44%)
Sep 15, 2016 32.17 32.52 32.07 32.46 139,331 +0.20(+0.62%)
Sep 14, 2016 32.39 32.50 32.23 32.26 55,249 -0.10(-0.32%)
Sep 13, 2016 32.60 32.60 32.25 32.36 81,305 -0.46(-1.40%)
Sep 12, 2016 32.17 32.86 32.15 32.82 84,634 +0.42(+1.30%)
Sep 09, 2016 33.00 33.00 32.40 32.40 84,022 -0.81(-2.43%)
Sep 08, 2016 33.25 33.31 33.15 33.21 35,766 -0.06(-0.17%)
Sep 07, 2016 33.19 33.33 33.18 33.26 94,806 +0.06(+0.17%)
Sep 06, 2016 33.25 33.26 33.07 33.21 135,786 -0.01(-0.03%)
Sep 02, 2016 33.26 33.22 33.22 33.22 165,276 +0.05(+0.16%)
Sep 01, 2016 33.24 33.28 32.98 33.16 380,748 -0.11(-0.33%)
Aug 31, 2016 33.35 33.35 33.09 33.27 42,268 -0.10(-0.29%)
Aug 30, 2016 33.31 33.44 33.28 33.37 127,253 +0.03(+0.09%)
Aug 29, 2016 33.24 33.45 33.24 33.34 91,101 +0.08(+0.23%)
Aug 26, 2016 33.31 33.48 33.09 33.26 42,640 +0.07(+0.20%)
Aug 25, 2016 33.30 33.36 33.12 33.20 44,391 -0.11(-0.32%)
Aug 24, 2016 33.56 33.61 33.23 33.30 32,970 -0.23(-0.69%)
Aug 23, 2016 33.50 33.63 33.50 33.53 97,884 +0.15(+0.46%)
Aug 22, 2016 33.25 33.40 33.25 33.38 74,200 +0.03(+0.09%)
Aug 19, 2016 33.18 33.37 33.17 33.35 67,676 -0.01(-0.03%)
Aug 18, 2016 33.35 33.44 33.28 33.36 35,306 -0.03(-0.09%)
Aug 17, 2016 33.37 33.40 33.21 33.39 109,857 +0.04(+0.12%)
Aug 16, 2016 33.49 33.50 33.35 33.35 146,202 -0.19(-0.57%)
Aug 15, 2016 33.45 33.58 33.40 33.54 115,191 +0.15(+0.46%)
Aug 12, 2016 33.39 33.41 33.31 33.39 101,539 -0.09(-0.26%)
Aug 11, 2016 33.35 33.51 33.30 33.47 47,906 +0.24(+0.72%)
Aug 10, 2016 33.34 33.38 33.18 33.23 41,260 -0.09(-0.26%)
Aug 09, 2016 33.40 33.45 33.29 33.32 229,693 -0.04(-0.12%)
Aug 08, 2016 33.42 33.50 33.32 33.36 50,667 +0.01(+0.03%)
Aug 05, 2016 33.15 33.40 33.15 33.35 106,921 +0.37(+1.11%)
Aug 04, 2016 32.96 33.03 32.88 32.98 72,364 +0.02(+0.06%)
Aug 03, 2016 32.75 33.00 32.72 32.97 366,924 +0.18(+0.56%)
Aug 02, 2016 32.87 32.87 32.58 32.78 87,299 -0.12(-0.38%)
Aug 01, 2016 33.04 33.10 32.85 32.91 63,533 -0.11(-0.32%)
Jul 29, 2016 32.97 33.04 32.73 33.01 85,739 -0.07(-0.20%)
Jul 28, 2016 32.92 33.14 32.86 33.08 65,801 +0.09(+0.26%)
Jul 27, 2016 32.98 33.07 32.86 32.99 112,837 +0.04(+0.12%)
Jul 26, 2016 32.83 32.96 32.75 32.96 44,453 +0.08(+0.23%)
Jul 25, 2016 32.96 32.96 32.79 32.88 137,745 -0.07(-0.20%)
Jul 22, 2016 32.83 32.97 32.74 32.95 78,052 +0.13(+0.41%)
Jul 21, 2016 32.89 32.97 32.72 32.81 65,257 -0.04(-0.12%)
Jul 20, 2016 32.63 32.88 32.58 32.85 59,927 +0.32(+0.97%)
Jul 19, 2016 32.57 32.61 32.47 32.54 51,434 -0.10(-0.32%)
Jul 18, 2016 32.53 32.68 32.50 32.64 338,970 +0.12(+0.38%)
Jul 15, 2016 32.66 32.66 32.42 32.51 88,450 -0.05(-0.17%)
Jul 14, 2016 32.57 32.63 32.51 32.57 77,502 +0.23(+0.70%)
Jul 13, 2016 32.38 32.38 32.20 32.34 33,083 +0.04(+0.12%)
Jul 12, 2016 32.11 32.34 32.11 32.30 101,388 +0.34(+1.05%)
Jul 11, 2016 32.00 32.09 31.95 31.97 65,478 +0.10(+0.30%)
Jul 08, 2016 31.47 31.91 31.26 31.87 69,290 +0.62(+1.97%)
Jul 07, 2016 31.24 31.39 31.14 31.26 83,287 +0.07(+0.22%)
Jul 06, 2016 30.91 31.25 30.77 31.19 104,926 +0.14(+0.46%)
Jul 05, 2016 31.35 31.35 30.89 31.04 226,903 -0.50(-1.58%)
Jul 01, 2016 31.25 31.54 31.54 31.54 43,816 +0.30(+0.95%)
Jun 30, 2016 31.06 31.24 30.85 31.25 50,165 +0.32(+1.02%)
Jun 29, 2016 30.58 30.99 30.55 30.93 91,018 +0.62(+2.05%)
Jun 28, 2016 30.13 30.33 30.08 30.31 167,119 +0.52(+1.76%)
Jun 27, 2016 30.37 30.37 29.67 29.79 224,092 -0.90(-2.94%)
Jun 24, 2016 30.98 31.29 30.64 30.69 135,943 -1.40(-4.36%)
Jun 23, 2016 31.91 32.11 31.84 32.09 108,088 +0.48(+1.50%)
Jun 22, 2016 31.59 31.83 31.57 31.61 84,863 +0.02(+0.06%)
Jun 21, 2016 31.74 31.74 31.52 31.59 64,698 -0.10(-0.30%)
Jun 20, 2016 31.76 32.00 31.66 31.69 214,662 +0.25(+0.79%)
Jun 17, 2016 31.58 31.59 31.37 31.44 37,212 -0.15(-0.46%)
Jun 16, 2016 31.41 31.61 31.15 31.58 116,860 +0.02(+0.06%)
Jun 15, 2016 31.72 31.83 31.55 31.56 143,323 -0.12(-0.39%)
Jun 14, 2016 31.80 32.00 31.54 31.69 403,448 -0.22(-0.69%)
Jun 13, 2016 32.06 32.24 31.91 31.91 91,231 +0.49(+1.56%)
Jun 10, 2016 31.66 31.71 31.31 31.42 54,149 -0.49(-1.54%)
Jun 09, 2016 31.95 31.99 31.75 31.91 54,342 -0.13(-0.42%)
Jun 08, 2016 31.86 32.06 31.86 32.04 59,580 +0.24(+0.76%)
Jun 07, 2016 31.94 31.98 31.80 31.80 76,705 -0.29(-0.90%)
Jun 06, 2016 31.94 32.14 31.92 32.09 64,051 +0.21(+0.66%)
Jun 03, 2016 31.95 31.96 31.61 31.88 48,353 -0.19(-0.60%)
Jun 02, 2016 31.86 32.07 31.79 32.07 76,870 +0.15(+0.48%)
Jun 01, 2016 31.79 31.95 31.57 31.92 134,581 -0.00(-0.00%)
May 31, 2016 31.85 31.95 31.72 31.92 98,786 +0.24(+0.76%)
May 27, 2016 31.49 31.68 31.68 31.68 41,110 +0.17(+0.55%)
May 26, 2016 31.64 31.64 31.42 31.51 65,896 -0.14(-0.46%)
May 25, 2016 31.49 31.73 31.49 31.65 342,143 +0.33(+1.04%)
May 24, 2016 30.92 31.37 30.92 31.32 50,015 +0.52(+1.68%)
May 23, 2016 31.00 31.00 30.79 30.80 41,661 -0.06(-0.19%)
May 20, 2016 30.59 30.98 30.59 30.86 60,117 +0.37(+1.20%)
May 19, 2016 30.68 30.70 30.30 30.50 113,650 -0.22(-0.71%)
May 18, 2016 30.40 30.85 30.40 30.72 55,044 +0.25(+0.81%)
May 17, 2016 30.59 30.77 30.41 30.47 137,001 -0.19(-0.63%)
May 16, 2016 30.46 30.74 30.46 30.66 63,345 +0.26(+0.85%)
May 13, 2016 30.50 30.67 30.33 30.40 26,323 -0.12(-0.41%)
May 12, 2016 30.91 30.91 30.38 30.53 56,766 -0.14(-0.47%)
May 11, 2016 31.00 31.03 30.67 30.67 114,437 -0.39(-1.27%)
May 10, 2016 30.78 31.08 30.78 31.06 321,120 +0.46(+1.51%)
May 09, 2016 30.52 30.74 30.52 30.60 860,395 +0.12(+0.41%)
May 06, 2016 30.42 30.54 30.24 30.48 1,247,917 -0.13(-0.44%)
May 05, 2016 30.71 30.84 30.56 30.61 32,623 +0.03(+0.09%)
May 04, 2016 30.67 30.76 30.48 30.58 38,267 -0.26(-0.84%)
May 03, 2016 31.11 31.11 30.75 30.84 132,283 -0.49(-1.56%)
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.