Indicators

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

87.72 -1.68 (-1.88%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	61.58	61.61	60.95	61.08	372,873	-0.56(-0.91%)
Nov 27, 2020	61.77	61.77	61.52	61.64	180,700	+0.12(+0.20%)
Nov 25, 2020	61.81	61.81	61.33	61.52	276,100	-0.36(-0.58%)
Nov 24, 2020	61.08	61.90	61.04	61.88	380,363	+1.37(+2.26%)
Nov 23, 2020	60.00	60.63	59.75	60.51	168,852	+0.93(+1.56%)
Nov 20, 2020	59.93	60.00	59.58	59.58	256,800	-0.38(-0.63%)
Nov 19, 2020	59.48	60.02	59.26	59.96	230,137	+0.42(+0.71%)
Nov 18, 2020	60.54	60.54	59.51	59.54	386,112	-0.59(-0.98%)
Nov 17, 2020	59.81	60.30	59.36	60.13	458,767	+0.09(+0.15%)
Nov 16, 2020	60.04	60.04	59.44	60.04	600,081	+1.01(+1.71%)
Nov 13, 2020	58.23	59.13	58.20	59.03	444,300	+1.21(+2.09%)
Nov 12, 2020	58.49	58.49	57.43	57.82	406,288	-0.91(-1.55%)
Nov 11, 2020	59.25	59.28	58.42	58.73	265,157	+0.01(+0.02%)
Nov 10, 2020	58.49	58.88	58.15	58.72	595,237	+0.40(+0.69%)
Nov 09, 2020	58.64	59.61	58.32	58.32	572,904	+2.05(+3.64%)
Nov 06, 2020	56.62	56.66	56.14	56.27	274,600	-0.30(-0.53%)
Nov 05, 2020	56.26	56.78	56.21	56.57	466,124	+0.87(+1.56%)
Nov 04, 2020	55.11	56.48	54.67	55.70	531,870	+0.94(+1.72%)
Nov 03, 2020	54.41	55.06	54.41	54.76	354,225	+1.03(+1.92%)

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.