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 )

89.58 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2020 50.70 50.70 49.77 49.93 616,742 -0.69(-1.36%)
Apr 29, 2020 49.69 50.91 49.69 50.62 468,171 +1.76(+3.60%)
Apr 28, 2020 49.53 49.66 48.63 48.86 604,320 +0.17(+0.35%)
Apr 27, 2020 48.01 48.88 47.86 48.69 448,454 +1.00(+2.10%)
Apr 24, 2020 47.43 47.77 46.93 47.69 395,500 +0.72(+1.53%)
Apr 23, 2020 47.00 47.80 46.94 46.97 434,476 +0.08(+0.17%)
Apr 22, 2020 47.10 47.14 46.47 46.89 417,203 +0.76(+1.65%)
Apr 21, 2020 46.68 46.89 45.86 46.13 663,501 -1.43(-3.01%)
Apr 20, 2020 47.51 48.30 47.31 47.56 483,749 -0.61(-1.27%)
Apr 17, 2020 47.97 48.26 47.46 48.17 585,800 +1.79(+3.86%)
Apr 16, 2020 46.38 46.78 45.92 46.38 699,214 -0.04(-0.09%)
Apr 15, 2020 46.98 46.98 46.01 46.42 368,499 -1.39(-2.91%)
Apr 14, 2020 47.33 47.93 47.08 47.81 1,369,554 +1.24(+2.66%)
Apr 13, 2020 46.98 47.27 45.88 46.57 620,025 -0.71(-1.50%)
Apr 09, 2020 47.43 47.82 46.74 47.28 1,190,400 +0.88(+1.89%)
Apr 08, 2020 45.33 46.60 44.73 46.41 646,133 +1.80(+4.05%)
Apr 07, 2020 46.01 46.23 44.56 44.60 779,142 -0.05(-0.11%)
Apr 06, 2020 43.56 44.90 43.50 44.65 936,192 +2.72(+6.49%)
Apr 03, 2020 42.13 42.82 41.40 41.93 499,600 -0.48(-1.13%)
Apr 02, 2020 41.68 42.94 41.40 42.41 581,710 +0.56(+1.35%)
Apr 01, 2020 41.94 42.65 41.45 41.85 755,573 -1.89(-4.33%)
Mar 31, 2020 44.01 44.71 43.54 43.74 655,242 -0.38(-0.86%)
Mar 30, 2020 42.92 44.29 42.79 44.12 672,863 +1.30(+3.04%)
Mar 27, 2020 42.72 44.07 42.41 42.82 879,800 -1.57(-3.54%)
Mar 26, 2020 41.92 44.70 41.92 44.39 867,452 +2.53(+6.04%)
Mar 25, 2020 41.73 43.66 40.84 41.86 992,279 +0.56(+1.36%)
Mar 24, 2020 39.60 41.34 39.60 41.30 1,268,064 +3.56(+9.43%)
Mar 23, 2020 39.07 39.16 37.23 37.74 1,091,176 -1.42(-3.63%)
Mar 20, 2020 41.78 42.02 39.16 39.16 607,100 -1.99(-4.84%)
Mar 19, 2020 40.16 42.10 39.26 41.15 626,600 +0.64(+1.58%)
Mar 18, 2020 40.53 41.42 37.58 40.51 1,208,163 -1.94(-4.57%)
Mar 17, 2020 40.48 42.94 39.57 42.45 1,371,732 +2.54(+6.36%)
Mar 16, 2020 37.78 42.66 37.78 39.91 1,788,796 -4.32(-9.77%)
Mar 13, 2020 41.73 44.48 41.16 44.23 774,300 +3.20(+7.80%)
Mar 12, 2020 43.01 43.73 35.00 41.03 2,096,991 -4.39(-9.66%)
Mar 11, 2020 46.34 46.55 44.82 45.42 727,588 -2.21(-4.64%)
Mar 10, 2020 47.04 47.63 45.16 47.63 943,279 +1.97(+4.31%)
Mar 09, 2020 46.07 47.33 45.34 45.66 1,155,135 -4.20(-8.42%)
Mar 06, 2020 48.81 49.98 48.67 49.86 717,000 -0.71(-1.40%)
Mar 05, 2020 50.94 51.62 50.16 50.57 355,168 -1.91(-3.64%)
Mar 04, 2020 51.46 52.56 51.00 52.48 587,123 +1.90(+3.76%)
Mar 03, 2020 52.15 52.86 50.08 50.58 983,884 -1.53(-2.94%)
Mar 02, 2020 50.35 52.11 49.75 52.11 1,034,104 +1.97(+3.93%)
Feb 28, 2020 48.95 50.18 48.53 50.14 1,643,500 -0.37(-0.73%)
Feb 27, 2020 51.55 52.42 50.51 50.51 1,119,667 -2.03(-3.86%)
Feb 26, 2020 52.89 53.51 52.37 52.54 768,760 -0.13(-0.25%)
Feb 25, 2020 54.52 54.59 52.49 52.67 629,879 -1.57(-2.89%)
Feb 24, 2020 54.29 54.72 53.97 54.24 726,359 -1.72(-3.07%)
Feb 21, 2020 56.28 56.28 55.75 55.96 210,900 -0.53(-0.94%)
Feb 20, 2020 56.56 56.84 55.95 56.49 791,053 -0.04(-0.07%)
Feb 19, 2020 56.53 56.68 56.41 56.53 598,328 +0.20(+0.36%)
Feb 18, 2020 56.44 56.47 56.08 56.33 302,381 -0.24(-0.42%)
Feb 14, 2020 56.52 56.72 56.36 56.57 185,900 +0.03(+0.05%)
Feb 13, 2020 56.47 56.72 56.33 56.54 255,622 -0.05(-0.09%)
Feb 12, 2020 56.69 56.75 56.44 56.59 394,424 +0.19(+0.34%)
Feb 11, 2020 56.33 56.62 56.25 56.40 309,458 +0.34(+0.61%)
Feb 10, 2020 55.65 56.06 55.62 56.06 305,971 +0.18(+0.32%)
Feb 07, 2020 56.10 56.10 55.78 55.88 237,600 -0.35(-0.62%)
Feb 06, 2020 56.48 56.48 56.13 56.23 334,485 +0.03(+0.05%)
Feb 05, 2020 56.01 56.29 55.67 56.20 777,087 +0.75(+1.35%)
Feb 04, 2020 55.17 55.68 55.17 55.45 602,217 +1.04(+1.91%)
Feb 03, 2020 54.31 54.79 54.30 54.41 772,890 +0.39(+0.72%)
Jan 31, 2020 54.96 55.04 53.80 54.02 486,100 -1.04(-1.89%)
Jan 30, 2020 54.52 55.08 54.40 55.06 281,458 +0.26(+0.47%)
Jan 29, 2020 55.11 55.17 54.80 54.80 179,027 -0.10(-0.18%)
Jan 28, 2020 54.66 55.08 54.60 54.90 399,898 +0.46(+0.84%)
Jan 27, 2020 54.42 54.68 54.25 54.44 342,576 -0.85(-1.54%)
Jan 24, 2020 56.16 56.16 55.09 55.29 334,600 -0.70(-1.25%)
Jan 23, 2020 55.94 56.03 55.60 55.99 272,462 -0.07(-0.12%)
Jan 22, 2020 56.20 56.28 56.01 56.06 631,382 +0.03(+0.05%)
Jan 21, 2020 56.03 56.16 55.93 56.03 298,015 -0.12(-0.21%)
Jan 17, 2020 56.35 56.35 56.06 56.15 235,600 -0.05(-0.09%)
Jan 16, 2020 56.00 56.20 55.97 56.20 297,870 +0.46(+0.83%)
Jan 15, 2020 55.68 55.93 55.58 55.74 294,029 +0.08(+0.14%)
Jan 14, 2020 55.74 55.92 55.59 55.66 338,662 -0.12(-0.22%)
Jan 13, 2020 55.60 55.80 55.48 55.78 488,919 +0.33(+0.60%)
Jan 10, 2020 55.76 55.76 55.35 55.45 408,900 -0.18(-0.32%)
Jan 09, 2020 55.55 55.66 55.45 55.63 286,164 +0.36(+0.65%)
Jan 08, 2020 55.24 55.51 55.10 55.27 273,836 +0.11(+0.20%)
Jan 07, 2020 55.11 55.32 54.97 55.16 427,844 +0.02(+0.04%)
Jan 06, 2020 54.64 55.15 54.64 55.14 453,692 +0.18(+0.33%)
Jan 03, 2020 54.65 55.15 54.65 54.96 583,200 -0.32(-0.58%)
Jan 02, 2020 55.19 55.32 54.93 55.28 1,015,157 +0.50(+0.91%)
Dec 31, 2019 54.69 54.83 54.58 54.78 240,100 -0.23(-0.42%)
Dec 30, 2019 55.37 55.41 54.94 55.01 277,761 -0.27(-0.49%)
Dec 27, 2019 55.48 55.48 55.20 55.28 242,400 -0.01(-0.02%)
Dec 26, 2019 55.19 55.29 55.14 55.29 424,865 +0.22(+0.40%)
Dec 24, 2019 55.17 55.17 55.00 55.07 230,600 -0.03(-0.05%)
Dec 23, 2019 55.22 55.22 54.99 55.10 655,152 -0.54(-0.97%)
Dec 20, 2019 55.51 55.69 55.51 55.64 194,500 +0.30(+0.54%)
Dec 19, 2019 55.34 55.35 55.14 55.34 265,033 +0.11(+0.20%)
Dec 18, 2019 55.38 55.39 55.23 55.23 268,042 -0.07(-0.13%)
Dec 17, 2019 55.47 55.47 55.24 55.30 343,955 -0.05(-0.09%)
Dec 16, 2019 55.36 55.51 55.25 55.35 240,624 +0.41(+0.75%)
Dec 13, 2019 55.04 55.38 54.80 54.94 306,400 -0.12(-0.22%)
Dec 12, 2019 54.52 55.28 54.45 55.06 375,181 +0.57(+1.05%)
Dec 11, 2019 54.47 54.54 54.28 54.49 310,828 +0.25(+0.46%)
Dec 10, 2019 54.31 54.47 54.16 54.24 253,120 -0.07(-0.13%)
Dec 09, 2019 54.47 54.53 54.30 54.31 504,833 -0.16(-0.29%)
Dec 06, 2019 54.48 54.60 54.42 54.47 353,000 +0.35(+0.65%)
Dec 05, 2019 54.08 54.19 53.81 54.12 341,974 +0.24(+0.45%)
Dec 04, 2019 53.85 54.05 53.81 53.88 347,311 +0.33(+0.62%)
Dec 03, 2019 53.50 53.58 53.21 53.55 426,014 -0.47(-0.87%)
Dec 02, 2019 54.48 54.50 53.93 54.02 362,121 -0.42(-0.77%)
Nov 29, 2019 54.62 54.62 54.37 54.44 109,700 -0.28(-0.51%)
Nov 27, 2019 54.60 54.73 54.47 54.72 339,500 +0.26(+0.48%)
Nov 26, 2019 54.47 54.51 54.32 54.46 354,661 +0.03(+0.06%)
Nov 25, 2019 54.07 54.43 54.07 54.43 342,848 +0.54(+1.00%)
Nov 22, 2019 53.83 53.94 53.67 53.89 434,200 +0.19(+0.35%)
Nov 21, 2019 53.78 53.83 53.54 53.70 345,171 +0.01(+0.02%)
Nov 20, 2019 53.80 53.93 53.39 53.69 375,760 -0.21(-0.39%)
Nov 19, 2019 54.08 54.09 53.78 53.90 520,145 -0.01(-0.02%)
Nov 18, 2019 53.93 54.02 53.76 53.91 417,668 -0.09(-0.17%)
Nov 15, 2019 53.64 54.00 53.57 54.00 231,700 +0.69(+1.29%)
Nov 14, 2019 53.28 53.33 53.10 53.31 359,589 -0.03(-0.06%)
Nov 13, 2019 53.38 53.42 53.22 53.34 253,329 -0.18(-0.34%)
Nov 12, 2019 53.60 53.78 53.40 53.52 362,045 -0.01(-0.02%)
Nov 11, 2019 53.41 53.54 53.31 53.53 334,789 -0.12(-0.22%)
Nov 08, 2019 53.22 53.65 53.11 53.65 503,500 +0.34(+0.64%)
Nov 07, 2019 53.37 53.47 53.18 53.31 451,094 +0.20(+0.38%)
Nov 06, 2019 53.18 53.21 52.96 53.11 768,282 -0.11(-0.21%)
Nov 05, 2019 53.32 53.34 53.10 53.22 980,639 +0.07(+0.13%)
Nov 04, 2019 53.24 53.33 53.06 53.15 1,352,011 +0.24(+0.45%)
Nov 01, 2019 52.57 52.95 52.47 52.91 687,700 +0.69(+1.32%)
Oct 31, 2019 52.49 52.49 51.96 52.22 301,504 -0.33(-0.63%)
Oct 30, 2019 52.40 52.58 52.16 52.55 796,880 +0.16(+0.31%)
Oct 29, 2019 52.20 52.55 52.20 52.39 364,835 +0.16(+0.31%)
Oct 28, 2019 51.96 52.32 51.96 52.23 681,455 +0.41(+0.79%)
Oct 25, 2019 51.46 51.92 51.46 51.82 515,300 +0.29(+0.56%)
Oct 24, 2019 51.56 51.63 51.30 51.53 417,028 +0.21(+0.41%)
Oct 23, 2019 51.28 51.36 51.12 51.32 287,167 -0.06(-0.12%)
Oct 22, 2019 51.64 51.69 51.34 51.38 247,178 +0.34(+0.67%)
Oct 21, 2019 50.77 51.06 50.74 51.04 254,504 +0.58(+1.15%)
Oct 18, 2019 50.65 50.76 50.28 50.46 181,200 -0.27(-0.53%)
Oct 17, 2019 50.80 50.87 50.57 50.73 196,888 +0.20(+0.40%)
Oct 16, 2019 50.67 50.73 50.49 50.53 238,856 -0.32(-0.63%)
Oct 15, 2019 50.41 51.02 50.22 50.85 290,529 +0.64(+1.27%)
Oct 14, 2019 50.12 50.23 49.97 50.21 117,551 +0.00(+0.00%)
Oct 11, 2019 49.99 50.60 49.98 50.21 392,700 +0.79(+1.60%)
Oct 10, 2019 49.06 49.57 48.98 49.42 225,715 +0.41(+0.84%)
Oct 09, 2019 48.92 49.17 48.76 49.01 475,021 +0.47(+0.97%)
Oct 08, 2019 48.91 49.06 48.53 48.54 833,772 -0.78(-1.58%)
Oct 07, 2019 49.39 49.70 49.29 49.32 940,877 -0.16(-0.32%)
Oct 04, 2019 48.97 49.52 48.94 49.48 302,100 +0.63(+1.29%)
Oct 03, 2019 48.41 48.85 47.86 48.85 292,708 +0.36(+0.74%)
Oct 02, 2019 49.07 49.07 48.29 48.49 261,729 -0.86(-1.74%)
Oct 01, 2019 50.30 50.39 49.30 49.35 328,071 -0.80(-1.60%)
Sep 30, 2019 49.81 50.24 49.78 50.15 159,521 +0.38(+0.76%)
Sep 27, 2019 50.08 50.12 49.47 49.77 150,100 -0.17(-0.34%)
Sep 26, 2019 50.18 50.22 49.67 49.94 138,871 -0.25(-0.50%)
Sep 25, 2019 49.94 50.28 49.72 50.19 161,551 +0.35(+0.70%)
Sep 24, 2019 50.67 50.67 49.64 49.84 265,081 -0.62(-1.23%)
Sep 23, 2019 50.34 50.62 50.28 50.46 137,907 -0.01(-0.02%)
Sep 20, 2019 50.85 50.97 50.41 50.47 190,600 -0.27(-0.53%)
Sep 19, 2019 50.78 50.98 50.67 50.74 575,591 +0.02(+0.04%)
Sep 18, 2019 50.71 50.72 50.26 50.72 151,891 +0.05(+0.10%)
Sep 17, 2019 50.63 50.69 50.44 50.67 175,141 +0.02(+0.04%)
Sep 16, 2019 50.53 50.77 50.35 50.65 143,506 -0.03(-0.06%)
Sep 13, 2019 50.86 50.98 50.66 50.68 731,900 -0.07(-0.14%)
Sep 12, 2019 50.92 50.96 50.59 50.75 216,539 +0.00(+0.00%)
Sep 11, 2019 50.07 50.75 49.87 50.75 195,685 +0.75(+1.50%)
Sep 10, 2019 49.70 50.00 49.54 50.00 160,547 +0.13(+0.26%)
Sep 09, 2019 49.66 49.87 49.54 49.87 192,706 +0.39(+0.79%)
Sep 06, 2019 49.32 49.65 49.24 49.48 146,200 +0.23(+0.47%)
Sep 05, 2019 49.10 49.50 49.03 49.25 319,945 +0.67(+1.38%)
Sep 04, 2019 48.47 48.58 48.28 48.58 75,267 +0.56(+1.17%)
Sep 03, 2019 48.03 48.09 47.66 48.02 192,180 -0.30(-0.62%)
Aug 30, 2019 48.42 48.57 48.20 48.32 129,500 +0.20(+0.42%)
Aug 29, 2019 47.93 48.24 47.88 48.12 284,056 +0.67(+1.41%)
Aug 28, 2019 46.96 47.46 46.82 47.45 228,942 +0.38(+0.81%)
Aug 27, 2019 47.65 47.68 46.96 47.07 201,672 -0.39(-0.82%)
Aug 26, 2019 47.48 47.52 47.21 47.46 139,144 +0.43(+0.91%)
Aug 23, 2019 48.14 48.34 46.85 47.03 202,200 -1.26(-2.61%)
Aug 22, 2019 48.46 48.52 48.00 48.29 177,577 +0.00(+0.00%)
Aug 21, 2019 48.32 48.39 48.20 48.29 130,177 +0.31(+0.65%)
Aug 20, 2019 48.27 48.31 47.94 47.98 207,656 -0.30(-0.62%)
Aug 19, 2019 48.19 48.40 48.15 48.28 101,294 +0.57(+1.19%)
Aug 16, 2019 47.28 47.78 47.27 47.71 121,000 +0.65(+1.38%)
Aug 15, 2019 47.07 47.16 46.76 47.06 149,229 +0.16(+0.34%)
Aug 14, 2019 47.57 47.62 46.88 46.90 178,766 -1.35(-2.80%)
Aug 13, 2019 47.55 48.58 47.55 48.25 316,853 +0.63(+1.32%)
Aug 12, 2019 47.93 48.00 47.43 47.62 191,842 -0.55(-1.14%)
Aug 09, 2019 48.39 48.45 47.95 48.17 329,200 -0.37(-0.76%)
Aug 08, 2019 47.90 48.59 47.81 48.54 327,487 +0.88(+1.85%)
Aug 07, 2019 47.30 47.78 46.83 47.66 330,483 -0.13(-0.27%)
Aug 06, 2019 47.72 47.90 47.22 47.79 222,705 +0.41(+0.87%)
Aug 05, 2019 48.09 48.12 46.97 47.38 458,065 -1.48(-3.03%)
Aug 02, 2019 49.08 49.14 48.61 48.86 275,500 -0.39(-0.79%)
Aug 01, 2019 49.62 50.35 49.15 49.25 317,620 -0.26(-0.53%)
Jul 31, 2019 50.13 50.18 49.06 49.51 168,255 -0.67(-1.34%)
Jul 30, 2019 49.90 50.18 49.76 50.18 184,395 +0.02(+0.04%)
Jul 29, 2019 50.30 50.32 50.04 50.16 137,771 -0.19(-0.38%)
Jul 26, 2019 50.15 50.35 50.13 50.35 144,400 +0.39(+0.78%)
Jul 25, 2019 50.07 50.21 49.83 49.96 196,595 -0.22(-0.44%)
Jul 24, 2019 49.72 50.18 49.68 50.18 227,013 +0.34(+0.68%)
Jul 23, 2019 49.55 49.87 49.49 49.84 369,822 +0.51(+1.03%)
Jul 22, 2019 49.34 49.43 49.16 49.33 135,247 +0.17(+0.35%)
Jul 19, 2019 49.46 49.53 49.16 49.16 186,800 -0.10(-0.19%)
Jul 18, 2019 48.79 49.34 48.73 49.26 153,446 +0.44(+0.89%)
Jul 17, 2019 49.09 49.09 48.81 48.82 136,187 -0.21(-0.43%)
Jul 16, 2019 49.26 49.27 49.00 49.03 144,780 -0.17(-0.35%)
Jul 15, 2019 49.21 49.21 49.09 49.20 111,998 +0.11(+0.22%)
Jul 12, 2019 48.86 49.13 48.86 49.09 189,600 +0.30(+0.61%)
Jul 11, 2019 48.81 48.86 48.56 48.79 216,676 +0.12(+0.25%)
Jul 10, 2019 48.68 48.91 48.54 48.67 382,466 +0.21(+0.43%)
Jul 09, 2019 48.18 48.50 48.18 48.46 128,498 +0.06(+0.12%)
Jul 08, 2019 48.50 48.56 48.27 48.40 197,327 -0.31(-0.64%)
Jul 05, 2019 48.65 48.74 48.35 48.71 231,000 -0.13(-0.27%)
Jul 03, 2019 48.55 48.86 48.55 48.84 117,400 +0.43(+0.89%)
Jul 02, 2019 48.46 48.46 48.14 48.41 294,365 -0.03(-0.06%)
Jul 01, 2019 48.71 48.74 48.18 48.44 319,446 +0.41(+0.85%)
Jun 28, 2019 47.90 48.14 47.88 48.03 149,200 +0.29(+0.61%)
Jun 27, 2019 47.65 47.83 47.59 47.74 480,147 +0.27(+0.57%)
Jun 26, 2019 47.65 47.72 47.47 47.47 220,646 -0.12(-0.25%)
Jun 25, 2019 47.93 47.94 47.59 47.59 165,476 -0.18(-0.38%)
Jun 24, 2019 48.17 48.18 47.77 47.77 434,160 -0.39(-0.81%)
Jun 21, 2019 48.09 48.29 47.97 48.16 217,400 +0.00(+0.00%)
Jun 20, 2019 48.22 48.25 47.83 48.16 244,272 +0.35(+0.73%)
Jun 19, 2019 47.61 47.88 47.50 47.81 139,654 +0.25(+0.53%)
Jun 18, 2019 47.39 47.80 47.33 47.56 202,212 +0.43(+0.91%)
Jun 17, 2019 47.20 47.23 47.08 47.13 181,942 +0.02(+0.04%)
Jun 14, 2019 47.29 47.29 47.07 47.11 134,100 -0.25(-0.53%)
Jun 13, 2019 47.21 47.36 47.14 47.36 134,359 +0.33(+0.70%)
Jun 12, 2019 47.09 47.19 46.98 47.03 144,011 -0.09(-0.19%)
Jun 11, 2019 47.52 47.57 47.07 47.12 138,541 -0.06(-0.13%)
Jun 10, 2019 47.18 47.40 47.08 47.18 231,222 +0.21(+0.45%)
Jun 07, 2019 46.69 47.11 46.69 46.97 250,100 +0.49(+1.05%)
Jun 06, 2019 46.28 46.62 46.16 46.48 211,229 +0.25(+0.54%)
Jun 05, 2019 46.26 46.42 45.81 46.23 315,619 +0.25(+0.54%)
Jun 04, 2019 45.30 45.98 45.30 45.98 853,932 +1.08(+2.41%)
Jun 03, 2019 44.88 45.26 44.68 44.90 321,550 +0.04(+0.09%)
May 31, 2019 45.10 45.14 44.77 44.86 186,400 -0.53(-1.17%)
May 30, 2019 45.55 45.73 45.19 45.39 326,790 -0.05(-0.11%)
May 29, 2019 45.58 45.64 45.19 45.44 438,991 -0.43(-0.94%)
May 28, 2019 46.49 46.59 45.87 45.87 242,799 -0.59(-1.27%)
May 24, 2019 46.62 46.74 46.35 46.46 138,700 +0.03(+0.06%)
May 23, 2019 46.57 46.57 46.14 46.43 253,970 -0.49(-1.04%)
May 22, 2019 46.84 47.01 46.77 46.92 188,542 -0.08(-0.17%)
May 21, 2019 46.85 47.05 46.82 47.00 218,368 +0.49(+1.05%)
May 20, 2019 46.54 46.76 46.36 46.51 205,418 -0.35(-0.75%)
May 17, 2019 46.86 47.41 46.80 46.86 197,900 -0.31(-0.66%)
May 16, 2019 46.99 47.48 46.98 47.17 202,614 +0.29(+0.62%)
May 15, 2019 46.36 47.02 46.28 46.88 239,002 +0.25(+0.54%)
May 14, 2019 46.45 46.94 46.39 46.63 522,654 +0.36(+0.78%)
May 13, 2019 46.64 46.70 46.08 46.27 389,615 -1.26(-2.65%)
May 10, 2019 47.25 47.65 46.53 47.53 390,000 +0.07(+0.15%)
May 09, 2019 47.11 47.52 46.77 47.46 401,580 -0.07(-0.15%)
May 08, 2019 47.52 47.80 47.39 47.53 312,280 -0.12(-0.25%)
May 07, 2019 48.14 48.18 47.28 47.65 476,286 -0.98(-2.02%)
May 06, 2019 48.03 48.69 47.99 48.63 277,217 -0.22(-0.45%)
May 03, 2019 48.57 48.85 48.55 48.85 145,800 +0.53(+1.10%)
May 02, 2019 48.25 48.51 47.94 48.32 203,680 +0.02(+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.