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 )

86.15 +0.38 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
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%)
May 01, 2020 49.04 49.05 47.81 48.01 699,200 -1.92(-3.85%)
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%)
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.