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 (%)
Feb 28, 2018	42.71	42.82	42.18	42.18	89,588	-0.42(-0.99%)
Feb 27, 2018	43.09	43.27	42.60	42.60	95,036	-0.50(-1.16%)
Feb 26, 2018	42.68	43.12	42.60	43.10	112,756	+0.57(+1.34%)
Feb 23, 2018	42.18	42.55	42.00	42.53	61,423	+0.55(+1.31%)
Feb 22, 2018			41.89	41.98	134,008	-0.28(-0.65%)
Feb 21, 2018	42.39	42.85	42.25	42.25	115,210	-0.08(-0.19%)
Feb 20, 2018	42.51	42.67	42.24	42.33	141,015	-0.29(-0.69%)
Feb 16, 2018		42.63	42.63	42.63	0	-0.04(-0.09%)
Feb 15, 2018	42.55	42.67	42.33	42.67	133,576	+0.41(+0.98%)
Feb 14, 2018	41.55	42.35	41.50	42.25	126,785	+0.57(+1.37%)
Feb 13, 2018	41.44	41.81	41.39	41.68	198,595	+0.05(+0.12%)
Feb 12, 2018	41.42	41.89	41.22	41.63	110,167	+0.53(+1.29%)
Feb 09, 2018	41.16	41.43	39.87	41.10	479,265	+0.34(+0.84%)
Feb 08, 2018	42.16	42.24	40.76	40.76	250,216	-1.39(-3.29%)
Feb 07, 2018	42.05	42.68	42.00	42.15	143,888	+0.03(+0.07%)
Feb 06, 2018	40.95	42.22	39.79	42.12	275,966	-0.03(-0.07%)
Feb 05, 2018	42.97	43.24	41.62	42.15	238,372	-1.13(-2.61%)
Feb 02, 2018	43.88	43.97	43.26	43.28	140,448	-0.80(-1.81%)

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.