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 )

85.75 +0.01 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 31, 2021 76.21 76.37 76.07 76.11 358,283 -0.16(-0.21%)
Dec 30, 2021 76.60 76.79 76.20 76.27 378,449 -0.28(-0.37%)
Dec 29, 2021 76.30 76.65 76.16 76.55 568,561 +0.16(+0.21%)
Dec 28, 2021 76.23 76.56 76.13 76.39 540,661 +0.18(+0.24%)
Dec 27, 2021 75.64 76.21 75.45 76.21 505,689 +0.76(+1.01%)
Dec 23, 2021 75.26 75.62 75.12 75.45 501,264 +0.41(+0.55%)
Dec 22, 2021 74.66 75.04 74.50 75.04 723,882 +0.30(+0.40%)
Dec 21, 2021 73.89 74.74 73.87 74.74 722,253 +1.25(+1.70%)
Dec 20, 2021 73.33 73.55 72.87 73.49 754,050 -1.55(-2.07%)
Dec 17, 2021 75.46 75.86 75.02 75.04 652,340 -0.80(-1.05%)
Dec 16, 2021 76.21 76.46 75.59 75.84 781,244 -0.17(-0.22%)
Dec 15, 2021 75.08 76.01 74.68 76.01 533,625 +0.96(+1.28%)
Dec 14, 2021 75.01 75.51 74.71 75.05 515,344 -0.44(-0.58%)
Dec 13, 2021 75.39 75.78 75.27 75.49 739,228 +0.02(+0.03%)
Dec 10, 2021 75.44 75.67 75.03 75.47 782,967 +0.31(+0.41%)
Dec 09, 2021 75.43 75.52 75.12 75.16 409,215 -0.52(-0.69%)
Dec 08, 2021 75.52 75.75 75.35 75.68 564,889 +0.28(+0.37%)
Dec 07, 2021 75.30 75.71 75.03 75.40 487,765 +1.05(+1.41%)
Dec 06, 2021 73.77 74.58 73.44 74.35 445,280 +0.94(+1.28%)
Dec 03, 2021 73.76 74.02 72.78 73.41 605,936 -0.25(-0.34%)
Dec 02, 2021 72.52 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 76.52 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 76.42 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 75.95 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 74.48 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%)
Oct 01, 2021 73.70 74.54 73.21 74.21 406,919 +0.96(+1.31%)
Sep 30, 2021 74.38 74.58 73.26 73.25 722,747 -0.94(-1.27%)
Sep 29, 2021 74.22 74.57 73.90 74.19 353,315 +0.31(+0.42%)
Sep 28, 2021 74.73 74.75 73.78 73.88 542,569 -1.28(-1.70%)
Sep 27, 2021 75.29 75.53 75.07 75.16 549,095 -0.11(-0.15%)
Sep 24, 2021 74.93 75.38 74.92 75.27 425,731 +0.18(+0.24%)
Sep 23, 2021 74.47 75.35 74.37 75.09 321,641 +1.03(+1.39%)
Sep 22, 2021 73.70 74.40 73.59 74.06 287,467 +0.74(+1.01%)
Sep 21, 2021 73.88 74.08 73.25 73.32 278,180 -0.19(-0.26%)
Sep 20, 2021 73.70 73.84 72.69 73.51 497,477 -1.13(-1.51%)
Sep 17, 2021 75.28 75.28 74.51 74.64 307,027 -0.59(-0.78%)
Sep 16, 2021 75.46 75.48 74.78 75.23 524,883 -0.31(-0.41%)
Sep 15, 2021 74.91 75.64 74.80 75.54 279,043 +0.69(+0.92%)
Sep 14, 2021 75.47 75.51 74.72 74.85 383,904 -0.34(-0.45%)
Sep 13, 2021 75.56 75.73 74.85 75.19 344,669 +0.04(+0.05%)
Sep 10, 2021 75.78 75.94 75.12 75.15 308,821 -0.38(-0.50%)
Sep 09, 2021 76.13 76.14 75.47 75.53 350,073 -0.62(-0.81%)
Sep 08, 2021 76.00 76.26 75.79 76.15 364,513 +0.03(+0.04%)
Sep 07, 2021 76.92 76.92 76.10 76.12 323,121 -0.79(-1.03%)
Sep 03, 2021 76.89 77.04 76.82 76.91 391,177 +0.04(+0.05%)
Sep 02, 2021 76.80 76.89 76.62 76.87 714,733 +0.27(+0.35%)
Sep 01, 2021 76.80 76.80 76.44 76.60 444,200 +0.04(+0.05%)
Aug 31, 2021 76.73 76.79 76.46 76.56 478,659 -0.11(-0.14%)
Aug 30, 2021 76.77 76.84 76.49 76.67 378,843 +0.11(+0.14%)
Aug 27, 2021 76.16 76.67 76.11 76.56 209,625 +0.54(+0.71%)
Aug 26, 2021 76.39 76.44 75.98 76.02 373,563 -0.29(-0.38%)
Aug 25, 2021 76.21 76.40 76.03 76.31 328,379 +0.07(+0.09%)
Aug 24, 2021 76.30 76.34 76.07 76.24 251,908 +0.17(+0.22%)
Aug 23, 2021 75.90 76.22 75.81 76.07 267,933 +0.59(+0.78%)
Aug 20, 2021 75.11 75.66 74.90 75.48 337,154 +0.51(+0.68%)
Aug 19, 2021 74.50 75.18 74.50 74.97 921,651 -0.09(-0.12%)
Aug 18, 2021 75.92 75.97 74.98 75.06 368,914 -0.96(-1.26%)
Aug 17, 2021 75.92 76.03 75.48 76.02 361,699 -0.12(-0.16%)
Aug 16, 2021 75.99 76.14 75.64 76.14 301,910 +0.03(+0.04%)
Aug 13, 2021 76.12 76.12 75.92 76.11 300,439 +0.21(+0.28%)
Aug 12, 2021 75.87 75.92 75.55 75.90 492,755 +0.04(+0.05%)
Aug 11, 2021 76.03 76.08 75.66 75.86 329,219 +0.07(+0.09%)
Aug 10, 2021 75.88 75.88 75.52 75.79 769,079 +0.09(+0.12%)
Aug 09, 2021 76.04 76.04 75.67 75.70 482,158 -0.28(-0.37%)
Aug 06, 2021 75.91 76.01 75.72 75.98 453,833 +0.30(+0.40%)
Aug 05, 2021 75.67 75.69 75.36 75.68 224,871 +0.41(+0.54%)
Aug 04, 2021 75.70 75.70 75.17 75.27 327,545 -0.57(-0.75%)
Aug 03, 2021 75.46 75.83 74.99 75.84 397,322 +0.49(+0.65%)
Aug 02, 2021 75.83 75.85 75.31 75.35 244,846 -0.18(-0.24%)
Jul 30, 2021 75.59 75.85 75.43 75.53 309,674 -0.34(-0.45%)
Jul 29, 2021 75.91 76.12 75.85 75.87 374,540 +0.23(+0.30%)
Jul 28, 2021 75.76 75.89 75.48 75.64 368,701 +0.19(+0.25%)
Jul 27, 2021 75.54 75.54 75.09 75.45 329,942 -0.11(-0.15%)
Jul 26, 2021 75.42 75.56 75.21 75.56 444,065 +0.10(+0.13%)
Jul 23, 2021 75.13 75.50 74.96 75.46 242,253 +0.61(+0.81%)
Jul 22, 2021 74.83 74.89 74.57 74.85 316,904 +0.12(+0.16%)
Jul 21, 2021 74.54 74.73 74.37 74.73 344,178 +0.49(+0.66%)
Jul 20, 2021 73.42 74.45 73.24 74.24 393,488 +1.13(+1.55%)
Jul 19, 2021 73.47 73.51 72.66 73.11 464,110 -1.00(-1.35%)
Jul 16, 2021 74.65 74.65 74.03 74.11 278,664 -0.23(-0.31%)
Jul 15, 2021 74.49 74.49 73.99 74.34 473,347 -0.35(-0.47%)
Jul 14, 2021 74.75 74.88 74.34 74.69 524,443 +0.25(+0.34%)
Jul 13, 2021 74.84 74.90 74.40 74.44 250,390 -0.44(-0.59%)
Jul 12, 2021 75.03 75.05 74.82 74.88 282,238 -0.17(-0.23%)
Jul 09, 2021 74.70 75.07 74.70 75.05 386,373 +0.56(+0.75%)
Jul 08, 2021 74.35 74.61 73.89 74.49 318,326 -0.45(-0.60%)
Jul 07, 2021 74.82 74.97 74.48 74.94 1,049,019 +0.26(+0.35%)
Jul 06, 2021 74.91 74.91 74.19 74.68 470,321 -0.17(-0.23%)
Jul 02, 2021 74.73 74.88 74.47 74.85 435,210 +0.40(+0.54%)
Jul 01, 2021 74.22 74.45 74.07 74.45 325,419 +0.39(+0.53%)
Jun 30, 2021 73.99 74.17 73.90 74.06 1,282,726 +0.01(+0.01%)
Jun 29, 2021 74.37 74.47 73.97 74.05 455,768 -0.20(-0.27%)
Jun 28, 2021 74.52 74.52 73.93 74.25 375,028 -0.04(-0.05%)
Jun 25, 2021 74.21 74.35 74.00 74.29 328,069 +0.24(+0.32%)
Jun 24, 2021 73.88 74.08 73.77 74.05 377,714 +0.37(+0.50%)
Jun 23, 2021 74.21 74.21 73.65 73.68 358,514 -0.38(-0.51%)
Jun 22, 2021 73.98 74.13 73.66 74.06 429,556 +0.24(+0.33%)
Jun 21, 2021 73.35 73.85 73.13 73.82 385,793 +0.86(+1.18%)
Jun 18, 2021 73.64 73.64 72.91 72.96 306,905 -1.05(-1.42%)
Jun 17, 2021 74.51 74.51 73.50 74.01 445,579 -0.46(-0.62%)
Jun 16, 2021 75.02 75.02 74.07 74.47 299,760 -0.38(-0.51%)
Jun 15, 2021 75.12 75.12 74.72 74.85 445,018 -0.13(-0.17%)
Jun 14, 2021 75.20 75.20 74.66 74.98 480,747 -0.06(-0.08%)
Jun 11, 2021 75.36 75.36 74.72 75.04 503,343 +0.12(+0.16%)
Jun 10, 2021 74.88 75.10 74.63 74.92 279,311 +0.42(+0.56%)
Jun 09, 2021 74.71 74.83 74.47 74.50 489,952 -0.06(-0.08%)
Jun 08, 2021 74.81 74.81 74.13 74.56 528,128 -0.03(-0.04%)
Jun 07, 2021 74.43 75.15 73.85 74.59 562,373 +0.56(+0.76%)
Jun 04, 2021 73.69 74.09 73.56 74.03 461,279 +0.69(+0.94%)
Jun 03, 2021 73.10 73.42 72.77 73.34 374,496 -0.05(-0.07%)
Jun 02, 2021 73.41 73.50 73.17 73.39 285,983 +0.13(+0.18%)
Jun 01, 2021 73.85 73.85 73.16 73.26 325,867 -0.07(-0.10%)
May 28, 2021 73.60 73.60 73.25 73.33 571,469 +0.20(+0.27%)
May 27, 2021 73.17 73.31 72.95 73.13 279,764 +0.19(+0.26%)
May 26, 2021 73.13 73.13 72.70 72.94 257,488 +0.02(+0.03%)
May 25, 2021 73.69 73.69 72.83 72.92 383,224 -0.37(-0.50%)
May 24, 2021 73.24 73.46 73.12 73.29 276,065 +0.44(+0.60%)
May 21, 2021 73.07 73.36 72.73 72.85 359,529 +0.05(+0.07%)
May 20, 2021 72.34 72.95 72.13 72.80 261,669 +0.59(+0.82%)
May 19, 2021 71.89 72.21 71.27 72.21 274,776 -0.24(-0.33%)
May 18, 2021 72.93 72.98 72.42 72.45 220,701 -0.40(-0.55%)
May 17, 2021 72.73 72.94 72.53 72.85 278,962 +0.00(+0.00%)
May 14, 2021 72.44 72.98 72.43 72.85 421,833 +0.80(+1.11%)
May 13, 2021 71.26 72.32 71.25 72.05 351,964 +0.84(+1.18%)
May 12, 2021 72.13 72.24 71.13 71.21 424,014 -1.01(-1.40%)
May 11, 2021 72.34 72.60 71.74 72.22 499,143 -0.49(-0.67%)
May 10, 2021 73.22 73.43 72.70 72.71 518,206 -0.31(-0.42%)
May 07, 2021 72.84 73.21 72.66 73.02 434,486 +0.26(+0.36%)
May 06, 2021 72.29 72.76 71.90 72.76 292,660 +0.62(+0.86%)
May 05, 2021 72.29 72.34 71.76 72.14 400,299 -0.08(-0.11%)
May 04, 2021 72.52 72.52 71.74 72.22 597,014 -0.40(-0.55%)
May 03, 2021 72.68 72.77 72.45 72.62 673,771 +0.42(+0.58%)
Apr 30, 2021 72.27 72.48 71.99 72.20 300,900 -0.36(-0.50%)
Apr 29, 2021 72.77 72.77 72.07 72.56 591,281 +0.01(+0.01%)
Apr 28, 2021 72.45 72.73 72.38 72.55 644,559 +0.25(+0.35%)
Apr 27, 2021 72.43 72.43 72.08 72.30 360,844 +0.04(+0.06%)
Apr 26, 2021 72.23 72.40 72.12 72.26 308,611 +0.15(+0.21%)
Apr 23, 2021 71.70 72.31 71.53 72.11 388,400 +0.55(+0.77%)
Apr 22, 2021 72.24 72.31 71.47 71.56 382,327 -0.69(-0.96%)
Apr 21, 2021 71.55 72.25 71.50 72.25 435,099 +0.71(+0.99%)
Apr 20, 2021 71.66 71.74 71.33 71.54 272,681 -0.35(-0.49%)
Apr 19, 2021 72.31 72.31 71.73 71.89 436,434 -0.42(-0.58%)
Apr 16, 2021 72.20 72.41 72.02 72.31 285,000 +0.37(+0.51%)
Apr 15, 2021 71.70 71.99 71.51 71.94 319,830 +0.58(+0.81%)
Apr 14, 2021 71.28 71.64 71.13 71.36 315,827 +0.18(+0.25%)
Apr 13, 2021 71.28 71.29 70.96 71.18 337,733 -0.07(-0.10%)
Apr 12, 2021 71.24 71.29 71.02 71.25 384,711 +0.03(+0.04%)
Apr 09, 2021 70.97 71.24 70.68 71.22 1,007,100 +0.45(+0.64%)
Apr 08, 2021 70.73 70.77 70.47 70.77 507,359 +0.23(+0.33%)
Apr 07, 2021 70.63 70.70 70.35 70.54 523,006 -0.05(-0.07%)
Apr 06, 2021 70.48 70.74 70.40 70.59 747,948 -0.02(-0.03%)
Apr 05, 2021 70.29 70.74 70.28 70.61 701,227 +0.73(+1.04%)
Apr 01, 2021 69.37 69.88 69.29 69.88 264,100 +0.60(+0.87%)
Mar 31, 2021 69.44 69.48 69.19 69.28 461,683 +0.03(+0.04%)
Mar 30, 2021 69.54 69.54 69.02 69.25 544,570 -0.25(-0.36%)
Mar 29, 2021 69.57 69.73 69.09 69.50 315,837 -0.07(-0.10%)
Mar 26, 2021 68.75 69.61 68.46 69.57 942,600 +1.25(+1.83%)
Mar 25, 2021 67.74 68.46 67.29 68.32 378,690 +0.54(+0.80%)
Mar 24, 2021 68.39 68.64 67.78 67.78 318,160 -0.26(-0.38%)
Mar 23, 2021 68.78 68.78 67.85 68.04 385,620 -0.82(-1.19%)
Mar 22, 2021 68.61 69.10 68.39 68.86 354,987 +0.32(+0.47%)
Mar 19, 2021 68.53 68.77 67.77 68.54 411,300 +0.07(+0.10%)
Mar 18, 2021 68.96 69.55 68.42 68.47 589,346 -0.61(-0.88%)
Mar 17, 2021 68.50 69.08 68.27 69.08 292,736 +0.59(+0.86%)
Mar 16, 2021 68.76 68.76 68.38 68.49 257,186 -0.24(-0.35%)
Mar 15, 2021 68.91 68.91 68.10 68.73 346,140 +0.10(+0.15%)
Mar 12, 2021 68.30 68.65 68.18 68.63 397,500 +0.46(+0.67%)
Mar 11, 2021 68.06 68.56 67.93 68.17 402,945 +0.29(+0.43%)
Mar 10, 2021 67.68 68.07 67.39 67.88 705,301 +0.78(+1.16%)
Mar 09, 2021 67.56 67.73 66.98 67.10 327,491 +0.24(+0.36%)
Mar 08, 2021 67.02 67.72 66.79 66.86 450,003 +0.22(+0.33%)
Mar 05, 2021 66.15 66.81 64.85 66.64 288,300 +1.27(+1.94%)
Mar 04, 2021 66.20 66.45 64.58 65.37 559,004 -0.85(-1.28%)
Mar 03, 2021 66.25 66.92 66.14 66.22 423,015 -0.14(-0.21%)
Mar 02, 2021 66.92 66.93 66.30 66.36 730,363 -0.40(-0.60%)
Mar 01, 2021 65.98 67.11 65.98 66.76 349,527 +1.45(+2.22%)
Feb 26, 2021 66.46 66.46 65.09 65.31 801,600 -1.04(-1.57%)
Feb 25, 2021 67.89 67.89 66.11 66.35 383,569 -1.55(-2.28%)
Feb 24, 2021 66.65 67.96 66.65 67.90 355,330 +1.06(+1.59%)
Feb 23, 2021 66.55 67.00 66.04 66.84 801,565 -0.01(-0.01%)
Feb 22, 2021 66.43 67.12 66.43 66.85 298,191 -0.07(-0.10%)
Feb 19, 2021 66.94 67.13 66.83 66.92 321,300 +0.44(+0.66%)
Feb 18, 2021 66.53 66.70 66.15 66.48 248,545 -0.26(-0.39%)
Feb 17, 2021 66.73 66.81 66.15 66.74 332,912 -0.08(-0.12%)
Feb 16, 2021 66.98 67.04 66.71 66.82 357,708 +0.23(+0.35%)
Feb 12, 2021 66.08 66.59 66.00 66.59 430,600 +0.45(+0.68%)
Feb 11, 2021 66.09 66.22 65.72 66.14 307,936 +0.34(+0.52%)
Feb 10, 2021 66.02 66.21 65.49 65.80 263,576 +0.08(+0.12%)
Feb 09, 2021 65.47 65.83 65.33 65.72 199,806 +0.25(+0.38%)
Feb 08, 2021 65.19 65.47 65.02 65.47 200,236 +0.61(+0.94%)
Feb 05, 2021 65.00 65.11 64.73 64.86 274,600 +0.41(+0.64%)
Feb 04, 2021 63.46 64.45 63.46 64.45 261,601 +1.07(+1.69%)
Feb 03, 2021 63.38 63.59 63.17 63.38 504,958 +0.04(+0.06%)
Feb 02, 2021 62.72 63.64 62.72 63.34 235,366 +1.09(+1.75%)
Feb 01, 2021 61.98 62.51 61.66 62.25 257,174 +0.69(+1.12%)
Jan 29, 2021 62.65 62.72 61.46 61.56 299,000 -0.99(-1.58%)
Jan 28, 2021 62.40 63.19 62.37 62.55 450,876 +0.62(+1.00%)
Jan 27, 2021 62.92 62.92 61.73 61.93 376,272 -1.58(-2.49%)
Jan 26, 2021 64.26 64.26 63.51 63.51 273,812 -0.53(-0.83%)
Jan 25, 2021 64.25 64.25 63.33 64.04 272,847 -0.18(-0.28%)
Jan 22, 2021 64.13 64.39 63.97 64.22 362,600 -0.28(-0.43%)
Jan 21, 2021 64.86 64.86 64.31 64.50 514,500 -0.24(-0.37%)
Jan 20, 2021 64.86 64.88 64.60 64.74 231,360 +0.16(+0.25%)
Jan 19, 2021 64.39 64.74 64.33 64.58 651,294 +0.54(+0.84%)
Jan 15, 2021 64.25 64.28 63.67 64.04 236,300 -0.63(-0.97%)
Jan 14, 2021 64.62 65.10 64.60 64.67 341,309 +0.33(+0.51%)
Jan 13, 2021 64.65 64.65 64.17 64.34 263,819 -0.19(-0.29%)
Jan 12, 2021 64.34 64.61 64.14 64.53 294,121 +0.39(+0.61%)
Jan 11, 2021 63.37 64.26 63.37 64.14 280,980 +0.21(+0.33%)
Jan 08, 2021 64.15 64.20 63.35 63.93 286,800 +0.04(+0.06%)
Jan 07, 2021 63.74 64.25 63.54 63.89 339,492 +0.58(+0.92%)
Jan 06, 2021 62.06 63.70 62.06 63.31 534,802 +1.40(+2.26%)
Jan 05, 2021 61.08 62.09 61.08 61.91 242,750 +0.60(+0.98%)
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.