Skip to main content

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

85.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 73.99 74.17 73.90 74.06 1,282,726 +0.01(+0.01%)
Jun 29, 2021 74.37 74.47 73.97 74.05 455,768 -0.20(-0.27%)
Jun 28, 2021 74.52 74.52 73.93 74.25 375,028 -0.04(-0.05%)
Jun 25, 2021 74.21 74.35 74.00 74.29 328,069 +0.24(+0.32%)
Jun 24, 2021 73.88 74.08 73.77 74.05 377,714 +0.37(+0.50%)
Jun 23, 2021 74.21 74.21 73.65 73.68 358,514 -0.38(-0.51%)
Jun 22, 2021 73.98 74.13 73.66 74.06 429,556 +0.24(+0.33%)
Jun 21, 2021 73.35 73.85 73.13 73.82 385,793 +0.86(+1.18%)
Jun 18, 2021 73.64 73.64 72.91 72.96 306,905 -1.05(-1.42%)
Jun 17, 2021 74.51 74.51 73.50 74.01 445,579 -0.46(-0.62%)
Jun 16, 2021 75.02 75.02 74.07 74.47 299,760 -0.38(-0.51%)
Jun 15, 2021 75.12 75.12 74.72 74.85 445,018 -0.13(-0.17%)
Jun 14, 2021 75.20 75.20 74.66 74.98 480,747 -0.06(-0.08%)
Jun 11, 2021 75.36 75.36 74.72 75.04 503,343 +0.12(+0.16%)
Jun 10, 2021 74.88 75.10 74.63 74.92 279,311 +0.42(+0.56%)
Jun 09, 2021 74.71 74.83 74.47 74.50 489,952 -0.06(-0.08%)
Jun 08, 2021 74.81 74.81 74.13 74.56 528,128 -0.03(-0.04%)
Jun 07, 2021 74.43 75.15 73.85 74.59 562,373 +0.56(+0.76%)
Jun 04, 2021 73.69 74.09 73.56 74.03 461,279 +0.69(+0.94%)
Jun 03, 2021 73.10 73.42 72.77 73.34 374,496 -0.05(-0.07%)
Jun 02, 2021 73.41 73.50 73.17 73.39 285,983 +0.13(+0.18%)
Jun 01, 2021 73.85 73.85 73.16 73.26 325,867 -0.07(-0.10%)
May 28, 2021 73.60 73.60 73.25 73.33 571,469 +0.20(+0.27%)
May 27, 2021 73.17 73.31 72.95 73.13 279,764 +0.19(+0.26%)
May 26, 2021 73.13 73.13 72.70 72.94 257,488 +0.02(+0.03%)
May 25, 2021 73.69 73.69 72.83 72.92 383,224 -0.37(-0.50%)
May 24, 2021 73.24 73.46 73.12 73.29 276,065 +0.44(+0.60%)
May 21, 2021 73.07 73.36 72.73 72.85 359,529 +0.05(+0.07%)
May 20, 2021 72.34 72.95 72.13 72.80 261,669 +0.59(+0.82%)
May 19, 2021 71.89 72.21 71.27 72.21 274,776 -0.24(-0.33%)
May 18, 2021 72.93 72.98 72.42 72.45 220,701 -0.40(-0.55%)
May 17, 2021 72.73 72.94 72.53 72.85 278,962 +0.00(+0.00%)
May 14, 2021 72.44 72.98 72.43 72.85 421,833 +0.80(+1.11%)
May 13, 2021 71.26 72.32 71.25 72.05 351,964 +0.84(+1.18%)
May 12, 2021 72.13 72.24 71.13 71.21 424,014 -1.01(-1.40%)
May 11, 2021 72.34 72.60 71.74 72.22 499,143 -0.49(-0.67%)
May 10, 2021 73.22 73.43 72.70 72.71 518,206 -0.31(-0.42%)
May 07, 2021 72.84 73.21 72.66 73.02 434,486 +0.26(+0.36%)
May 06, 2021 72.29 72.76 71.90 72.76 292,660 +0.62(+0.86%)
May 05, 2021 72.29 72.34 71.76 72.14 400,299 -0.08(-0.11%)
May 04, 2021 72.52 72.52 71.74 72.22 597,014 -0.40(-0.55%)
May 03, 2021 72.68 72.77 72.45 72.62 673,771 +0.42(+0.58%)
Apr 30, 2021 72.27 72.48 71.99 72.20 300,900 -0.36(-0.50%)
Apr 29, 2021 72.77 72.77 72.07 72.56 591,281 +0.01(+0.01%)
Apr 28, 2021 72.45 72.73 72.38 72.55 644,559 +0.25(+0.35%)
Apr 27, 2021 72.43 72.43 72.08 72.30 360,844 +0.04(+0.06%)
Apr 26, 2021 72.23 72.40 72.12 72.26 308,611 +0.15(+0.21%)
Apr 23, 2021 71.70 72.31 71.53 72.11 388,400 +0.55(+0.77%)
Apr 22, 2021 72.24 72.31 71.47 71.56 382,327 -0.69(-0.96%)
Apr 21, 2021 71.55 72.25 71.50 72.25 435,099 +0.71(+0.99%)
Apr 20, 2021 71.66 71.74 71.33 71.54 272,681 -0.35(-0.49%)
Apr 19, 2021 72.31 72.31 71.73 71.89 436,434 -0.42(-0.58%)
Apr 16, 2021 72.20 72.41 72.02 72.31 285,000 +0.37(+0.51%)
Apr 15, 2021 71.70 71.99 71.51 71.94 319,830 +0.58(+0.81%)
Apr 14, 2021 71.28 71.64 71.13 71.36 315,827 +0.18(+0.25%)
Apr 13, 2021 71.28 71.29 70.96 71.18 337,733 -0.07(-0.10%)
Apr 12, 2021 71.24 71.29 71.02 71.25 384,711 +0.03(+0.04%)
Apr 09, 2021 70.97 71.24 70.68 71.22 1,007,100 +0.45(+0.64%)
Apr 08, 2021 70.73 70.77 70.47 70.77 507,359 +0.23(+0.33%)
Apr 07, 2021 70.63 70.70 70.35 70.54 523,006 -0.05(-0.07%)
Apr 06, 2021 70.48 70.74 70.40 70.59 747,948 -0.02(-0.03%)
Apr 05, 2021 70.29 70.74 70.28 70.61 701,227 +0.73(+1.04%)
Apr 01, 2021 69.37 69.88 69.29 69.88 264,100 +0.60(+0.87%)
Mar 31, 2021 69.44 69.48 69.19 69.28 461,683 +0.03(+0.04%)
Mar 30, 2021 69.54 69.54 69.02 69.25 544,570 -0.25(-0.36%)
Mar 29, 2021 69.57 69.73 69.09 69.50 315,837 -0.07(-0.10%)
Mar 26, 2021 68.75 69.61 68.46 69.57 942,600 +1.25(+1.83%)
Mar 25, 2021 67.74 68.46 67.29 68.32 378,690 +0.54(+0.80%)
Mar 24, 2021 68.39 68.64 67.78 67.78 318,160 -0.26(-0.38%)
Mar 23, 2021 68.78 68.78 67.85 68.04 385,620 -0.82(-1.19%)
Mar 22, 2021 68.61 69.10 68.39 68.86 354,987 +0.32(+0.47%)
Mar 19, 2021 68.53 68.77 67.77 68.54 411,300 +0.07(+0.10%)
Mar 18, 2021 68.96 69.55 68.42 68.47 589,346 -0.61(-0.88%)
Mar 17, 2021 68.50 69.08 68.27 69.08 292,736 +0.59(+0.86%)
Mar 16, 2021 68.76 68.76 68.38 68.49 257,186 -0.24(-0.35%)
Mar 15, 2021 68.91 68.91 68.10 68.73 346,140 +0.10(+0.15%)
Mar 12, 2021 68.30 68.65 68.18 68.63 397,500 +0.46(+0.67%)
Mar 11, 2021 68.06 68.56 67.93 68.17 402,945 +0.29(+0.43%)
Mar 10, 2021 67.68 68.07 67.39 67.88 705,301 +0.78(+1.16%)
Mar 09, 2021 67.56 67.73 66.98 67.10 327,491 +0.24(+0.36%)
Mar 08, 2021 67.02 67.72 66.79 66.86 450,003 +0.22(+0.33%)
Mar 05, 2021 66.15 66.81 64.85 66.64 288,300 +1.27(+1.94%)
Mar 04, 2021 66.20 66.45 64.58 65.37 559,004 -0.85(-1.28%)
Mar 03, 2021 66.25 66.92 66.14 66.22 423,015 -0.14(-0.21%)
Mar 02, 2021 66.92 66.93 66.30 66.36 730,363 -0.40(-0.60%)
Mar 01, 2021 65.98 67.11 65.98 66.76 349,527 +1.45(+2.22%)
Feb 26, 2021 66.46 66.46 65.09 65.31 801,600 -1.04(-1.57%)
Feb 25, 2021 67.89 67.89 66.11 66.35 383,569 -1.55(-2.28%)
Feb 24, 2021 66.65 67.96 66.65 67.90 355,330 +1.06(+1.59%)
Feb 23, 2021 66.55 67.00 66.04 66.84 801,565 -0.01(-0.01%)
Feb 22, 2021 66.43 67.12 66.43 66.85 298,191 -0.07(-0.10%)
Feb 19, 2021 66.94 67.13 66.83 66.92 321,300 +0.44(+0.66%)
Feb 18, 2021 66.53 66.70 66.15 66.48 248,545 -0.26(-0.39%)
Feb 17, 2021 66.73 66.81 66.15 66.74 332,912 -0.08(-0.12%)
Feb 16, 2021 66.98 67.04 66.71 66.82 357,708 +0.23(+0.35%)
Feb 12, 2021 66.08 66.59 66.00 66.59 430,600 +0.45(+0.68%)
Feb 11, 2021 66.09 66.22 65.72 66.14 307,936 +0.34(+0.52%)
Feb 10, 2021 66.02 66.21 65.49 65.80 263,576 +0.08(+0.12%)
Feb 09, 2021 65.47 65.83 65.33 65.72 199,806 +0.25(+0.38%)
Feb 08, 2021 65.19 65.47 65.02 65.47 200,236 +0.61(+0.94%)
Feb 05, 2021 65.00 65.11 64.73 64.86 274,600 +0.41(+0.64%)
Feb 04, 2021 63.46 64.45 63.46 64.45 261,601 +1.07(+1.69%)
Feb 03, 2021 63.38 63.59 63.17 63.38 504,958 +0.04(+0.06%)
Feb 02, 2021 62.72 63.64 62.72 63.34 235,366 +1.09(+1.75%)
Feb 01, 2021 61.98 62.51 61.66 62.25 257,174 +0.69(+1.12%)
Jan 29, 2021 62.65 62.72 61.46 61.56 299,000 -0.99(-1.58%)
Jan 28, 2021 62.40 63.19 62.37 62.55 450,876 +0.62(+1.00%)
Jan 27, 2021 62.92 62.92 61.73 61.93 376,272 -1.58(-2.49%)
Jan 26, 2021 64.26 64.26 63.51 63.51 273,812 -0.53(-0.83%)
Jan 25, 2021 64.25 64.25 63.33 64.04 272,847 -0.18(-0.28%)
Jan 22, 2021 64.13 64.39 63.97 64.22 362,600 -0.28(-0.43%)
Jan 21, 2021 64.86 64.86 64.31 64.50 514,500 -0.24(-0.37%)
Jan 20, 2021 64.86 64.88 64.60 64.74 231,360 +0.16(+0.25%)
Jan 19, 2021 64.39 64.74 64.33 64.58 651,294 +0.54(+0.84%)
Jan 15, 2021 64.25 64.28 63.67 64.04 236,300 -0.63(-0.97%)
Jan 14, 2021 64.62 65.10 64.60 64.67 341,309 +0.33(+0.51%)
Jan 13, 2021 64.65 64.65 64.17 64.34 263,819 -0.19(-0.29%)
Jan 12, 2021 64.34 64.61 64.14 64.53 294,121 +0.39(+0.61%)
Jan 11, 2021 63.37 64.26 63.37 64.14 280,980 +0.21(+0.33%)
Jan 08, 2021 64.15 64.20 63.35 63.93 286,800 +0.04(+0.06%)
Jan 07, 2021 63.74 64.25 63.54 63.89 339,492 +0.58(+0.92%)
Jan 06, 2021 62.06 63.70 62.06 63.31 534,802 +1.40(+2.26%)
Jan 05, 2021 61.08 62.09 61.08 61.91 242,750 +0.60(+0.98%)
Jan 04, 2021 62.27 62.27 60.66 61.31 335,461 -0.69(-1.11%)
Dec 31, 2020 62.00 62.00 62.00 268,929 +0.25(+0.40%)
Dec 30, 2020 61.54 61.93 61.54 61.75 268,929 +0.17(+0.28%)
Dec 29, 2020 61.70 61.84 61.40 61.58 295,179 +0.01(+0.02%)
Dec 28, 2020 62.06 62.06 61.49 61.57 371,388 +0.07(+0.11%)
Dec 24, 2020 61.68 61.68 61.20 61.50 103,200 +0.02(+0.03%)
Dec 23, 2020 61.28 61.69 61.23 61.48 341,360 +0.41(+0.67%)
Dec 22, 2020 61.14 61.31 60.94 61.07 308,038 -0.20(-0.33%)
Dec 21, 2020 61.01 61.37 60.32 61.27 427,127 -1.19(-1.91%)
Dec 18, 2020 63.03 63.03 62.19 62.46 327,700 -0.38(-0.60%)
Dec 17, 2020 62.97 62.97 62.70 62.84 213,567 +0.14(+0.22%)
Dec 16, 2020 62.86 62.88 62.53 62.70 301,425 -0.02(-0.03%)
Dec 15, 2020 62.49 62.78 62.24 62.72 220,767 +0.65(+1.05%)
Dec 14, 2020 63.00 63.05 62.07 62.07 241,361 -0.34(-0.54%)
Dec 11, 2020 62.26 62.50 61.96 62.41 264,300 -0.19(-0.30%)
Dec 10, 2020 62.53 62.67 62.24 62.60 273,372 +0.04(+0.06%)
Dec 09, 2020 63.27 63.27 62.34 62.56 378,509 -0.55(-0.87%)
Dec 08, 2020 62.58 63.21 62.58 63.11 403,968 +0.43(+0.69%)
Dec 07, 2020 63.07 63.07 62.45 62.68 290,979 -0.30(-0.48%)
Dec 04, 2020 62.36 62.98 62.31 62.98 234,200 +0.84(+1.35%)
Dec 03, 2020 62.01 62.41 61.87 62.14 263,624 +0.29(+0.47%)
Dec 02, 2020 61.45 61.87 61.25 61.85 423,417 +0.20(+0.32%)
Dec 01, 2020 61.86 62.16 61.63 61.65 228,081 +0.57(+0.93%)
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%)
Nov 02, 2020 53.52 54.00 53.34 53.73 411,761 +0.59(+1.11%)
Oct 30, 2020 53.03 53.33 52.37 53.14 671,000 -0.21(-0.39%)
Oct 29, 2020 53.12 53.73 52.44 53.35 408,566 +0.25(+0.47%)
Oct 28, 2020 53.83 53.93 53.09 53.10 608,549 -1.67(-3.05%)
Oct 27, 2020 55.37 55.37 54.76 54.77 232,389 -0.48(-0.87%)
Oct 26, 2020 55.81 55.85 54.69 55.25 329,762 -1.17(-2.07%)
Oct 23, 2020 56.70 56.77 56.15 56.42 160,500 -0.17(-0.30%)
Oct 22, 2020 56.02 56.68 55.76 56.59 247,541 +0.61(+1.09%)
Oct 21, 2020 56.25 56.41 55.95 55.98 217,759 -0.35(-0.62%)
Oct 20, 2020 56.60 56.80 56.19 56.33 339,156 +0.03(+0.05%)
Oct 19, 2020 57.18 57.38 56.19 56.30 265,824 -0.82(-1.44%)
Oct 16, 2020 57.20 57.37 57.06 57.12 193,800 +0.20(+0.35%)
Oct 15, 2020 56.20 56.96 56.01 56.92 226,673 +0.24(+0.42%)
Oct 14, 2020 57.22 57.36 56.62 56.68 284,491 -0.46(-0.81%)
Oct 13, 2020 57.64 57.64 57.11 57.14 254,891 -0.58(-1.00%)
Oct 12, 2020 57.58 57.84 57.41 57.72 367,655 +0.47(+0.82%)
Oct 09, 2020 57.14 57.54 57.04 57.25 182,200 +0.32(+0.56%)
Oct 08, 2020 56.61 56.93 56.51 56.93 181,279 +0.86(+1.53%)
Oct 07, 2020 55.67 56.29 55.67 56.07 243,221 +0.98(+1.78%)
Oct 06, 2020 55.81 56.28 54.98 55.09 282,123 -0.50(-0.90%)
Oct 05, 2020 55.08 55.67 55.08 55.59 171,318 +0.81(+1.48%)
Oct 02, 2020 53.94 55.11 53.94 54.78 279,100 -0.09(-0.16%)
Oct 01, 2020 54.89 55.19 54.59 54.87 321,731 +0.28(+0.51%)
Sep 30, 2020 54.43 55.12 54.22 54.59 490,118 +0.28(+0.52%)
Sep 29, 2020 54.81 54.85 54.21 54.31 474,253 -0.43(-0.79%)
Sep 28, 2020 54.38 54.94 54.38 54.74 514,488 +0.92(+1.71%)
Sep 25, 2020 52.88 53.95 52.85 53.82 385,900 +0.69(+1.30%)
Sep 24, 2020 52.99 53.66 52.54 53.13 260,434 -0.01(-0.02%)
Sep 23, 2020 54.31 54.49 53.14 53.14 284,747 -1.09(-2.01%)
Sep 22, 2020 53.95 54.33 53.66 54.23 328,171 +0.28(+0.52%)
Sep 21, 2020 54.19 54.22 53.27 53.95 802,553 -1.00(-1.82%)
Sep 18, 2020 55.64 55.64 54.57 54.95 339,000 -0.52(-0.94%)
Sep 17, 2020 55.03 55.72 55.00 55.47 189,201 -0.44(-0.79%)
Sep 16, 2020 56.14 56.58 55.88 55.91 241,051 +0.07(+0.13%)
Sep 15, 2020 56.02 56.23 55.74 55.84 212,413 +0.14(+0.25%)
Sep 14, 2020 55.31 56.00 55.31 55.70 235,483 +0.68(+1.24%)
Sep 11, 2020 55.22 55.29 54.54 55.02 301,800 +0.24(+0.44%)
Sep 10, 2020 55.77 55.91 54.71 54.78 341,054 -0.65(-1.17%)
Sep 09, 2020 55.40 55.83 55.10 55.43 412,265 +0.57(+1.04%)
Sep 08, 2020 55.64 55.98 54.83 54.86 439,660 -1.59(-2.82%)
Sep 04, 2020 56.91 57.18 55.62 56.45 901,200 -0.31(-0.55%)
Sep 03, 2020 57.88 58.27 56.32 56.76 461,860 -1.30(-2.24%)
Sep 02, 2020 57.23 58.22 57.23 58.06 411,728 +0.85(+1.49%)
Sep 01, 2020 56.73 57.21 56.54 57.21 310,157 +0.48(+0.85%)
Aug 31, 2020 57.07 57.14 56.72 56.73 192,771 -0.51(-0.89%)
Aug 28, 2020 56.98 57.24 56.75 57.24 431,700 +0.49(+0.86%)
Aug 27, 2020 56.50 56.97 56.47 56.75 245,028 +0.33(+0.58%)
Aug 26, 2020 56.22 56.52 56.09 56.42 316,030 +0.51(+0.91%)
Aug 25, 2020 56.01 56.08 55.69 55.91 214,795 +0.13(+0.23%)
Aug 24, 2020 55.28 55.80 55.24 55.78 372,619 +0.74(+1.34%)
Aug 21, 2020 55.00 55.12 54.87 55.04 209,800 -0.15(-0.27%)
Aug 20, 2020 55.03 55.28 54.92 55.19 241,519 -0.15(-0.27%)
Aug 19, 2020 55.69 55.73 55.22 55.34 187,642 -0.18(-0.32%)
Aug 18, 2020 55.67 55.71 55.37 55.52 186,938 +0.06(+0.11%)
Aug 17, 2020 55.65 55.65 55.40 55.46 175,915 -0.10(-0.18%)
Aug 14, 2020 55.34 55.73 55.23 55.56 241,700 +0.04(+0.07%)
Aug 13, 2020 55.43 55.72 55.29 55.52 241,648 +0.11(+0.20%)
Aug 12, 2020 55.82 55.84 55.27 55.41 218,483 +0.15(+0.27%)
Aug 11, 2020 55.72 56.02 55.13 55.26 357,258 -0.03(-0.05%)
Aug 10, 2020 54.88 55.29 54.88 55.29 218,800 +0.42(+0.77%)
Aug 07, 2020 54.29 54.88 54.26 54.87 535,400 +0.49(+0.90%)
Aug 06, 2020 54.35 54.43 54.16 54.38 526,364 -0.08(-0.15%)
Aug 05, 2020 54.30 54.52 54.30 54.46 258,017 +0.45(+0.83%)
Aug 04, 2020 53.89 54.05 53.78 54.01 291,413 -0.01(-0.02%)
Aug 03, 2020 53.69 54.17 53.52 54.02 232,818 +0.46(+0.86%)
Jul 31, 2020 53.77 53.85 52.89 53.56 323,900 -0.29(-0.54%)
Jul 30, 2020 53.76 53.95 53.25 53.85 305,020 -0.47(-0.87%)
Jul 29, 2020 53.94 54.41 53.80 54.32 255,310 +0.53(+0.99%)
Jul 28, 2020 53.88 54.15 53.70 53.79 339,027 -0.06(-0.11%)
Jul 27, 2020 53.62 53.88 53.41 53.85 413,199 +0.27(+0.50%)
Jul 24, 2020 53.70 53.91 53.40 53.58 391,200 -0.54(-1.00%)
Jul 23, 2020 54.36 54.65 53.92 54.12 1,112,642 -0.30(-0.55%)
Jul 22, 2020 54.11 54.49 54.11 54.42 451,899 +0.16(+0.29%)
Jul 21, 2020 54.02 54.47 54.02 54.26 404,329 +0.57(+1.06%)
Jul 20, 2020 53.59 53.80 53.40 53.69 344,631 -0.04(-0.07%)
Jul 17, 2020 53.76 53.93 53.52 53.73 312,400 +0.02(+0.03%)
Jul 16, 2020 53.65 53.91 53.44 53.71 548,801 -0.36(-0.67%)
Jul 15, 2020 53.79 54.20 53.60 54.07 752,819 +0.98(+1.85%)
Jul 14, 2020 52.45 53.14 52.13 53.09 623,766 +0.49(+0.93%)
Jul 13, 2020 53.24 53.67 52.54 52.60 761,338 -0.30(-0.57%)
Jul 10, 2020 52.09 52.95 52.03 52.90 420,400 +0.79(+1.52%)
Jul 09, 2020 52.95 52.95 51.59 52.11 641,243 -0.67(-1.27%)
Jul 08, 2020 52.61 52.93 52.19 52.78 449,460 +0.25(+0.48%)
Jul 07, 2020 53.01 53.08 52.46 52.53 423,422 -0.81(-1.52%)
Jul 06, 2020 53.26 53.60 53.08 53.34 813,963 +0.73(+1.39%)
Jul 02, 2020 52.88 53.40 52.53 52.61 910,000 +0.22(+0.42%)
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.