Indicators

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

89.72 +0.96 (+1.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	70.50	71.06	70.32	70.51	335,745	+0.09(+0.13%)
Feb 27, 2023	70.92	71.17	70.30	70.42	388,931	+0.23(+0.33%)
Feb 24, 2023	70.28	70.44	69.81	70.19	383,705	-1.25(-1.74%)
Feb 23, 2023	71.68	71.79	70.50	71.44	416,553	+0.44(+0.61%)
Feb 22, 2023	71.08	71.50	70.74	71.00	652,658	+0.09(+0.13%)
Feb 21, 2023	71.84	72.08	70.83	70.91	552,207	-1.69(-2.33%)
Feb 17, 2023	72.73	72.78	72.02	72.60	341,910	-0.46(-0.63%)
Feb 16, 2023	73.35	73.95	73.06	73.06	474,127	-1.46(-1.96%)
Feb 15, 2023	73.31	74.52	73.25	74.52	573,393	+0.72(+0.98%)
Feb 14, 2023	73.45	74.24	72.95	73.80	485,183	+0.20(+0.27%)
Feb 13, 2023	72.85	73.66	72.57	73.60	291,592	+1.00(+1.38%)
Feb 10, 2023	72.80	72.90	72.11	72.60	661,986	-0.45(-0.62%)
Feb 09, 2023	74.87	75.06	72.79	73.05	395,672	-1.16(-1.56%)
Feb 08, 2023	74.89	75.10	74.01	74.21	558,991	-0.82(-1.09%)
Feb 07, 2023	73.75	75.31	73.35	75.03	739,303	+1.17(+1.58%)
Feb 06, 2023	73.87	74.32	73.65	73.86	408,386	-0.66(-0.88%)
Feb 03, 2023	74.89	75.80	74.35	74.52	738,150	-1.61(-2.11%)
Feb 02, 2023	75.39	76.64	75.25	76.13	770,358	+1.93(+2.60%)

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.