Indicators

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

86.62 +0.47 (+0.55%)

Streaming Delayed Price Updated: 3:51 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.