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 (%)
May 29, 2020	51.78	52.13	51.13	52.06	546,600	+0.09(+0.17%)
May 28, 2020	52.56	52.64	51.82	51.97	536,737	-0.19(-0.36%)
May 27, 2020	52.00	52.17	50.92	52.16	526,844	+1.04(+2.03%)
May 26, 2020	51.25	51.56	51.06	51.12	356,055	+0.97(+1.93%)
May 22, 2020	49.81	50.16	49.63	50.15	280,400	+0.13(+0.26%)
May 21, 2020	50.41	50.48	49.75	50.02	320,159	-0.40(-0.79%)
May 20, 2020	50.17	50.56	50.03	50.42	523,362	+1.11(+2.25%)
May 19, 2020	49.74	50.10	49.29	49.31	347,735	-0.47(-0.94%)
May 18, 2020	49.24	49.99	49.23	49.78	431,808	+1.84(+3.84%)
May 15, 2020	47.63	48.06	47.22	47.94	370,500	+0.06(+0.13%)
May 14, 2020	46.50	47.88	46.08	47.88	614,372	+0.74(+1.57%)
May 13, 2020	48.07	48.07	46.71	47.14	512,536	-0.99(-2.06%)
May 12, 2020	49.63	49.63	48.13	48.13	524,575	-1.28(-2.59%)
May 11, 2020	49.16	49.74	49.00	49.41	386,077	-0.15(-0.30%)
May 08, 2020	48.99	49.67	48.96	49.56	539,500	+1.04(+2.14%)
May 07, 2020	48.73	49.10	48.41	48.52	508,272	+0.43(+0.89%)
May 06, 2020	48.56	48.91	48.01	48.09	546,883	-0.24(-0.50%)
May 05, 2020	48.67	49.05	48.22	48.33	1,890,686	+0.26(+0.54%)
May 04, 2020	47.46	48.07	47.30	48.07	681,357	+0.06(+0.12%)

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.