Skip to main content

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

89.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 31.06 31.24 30.85 31.25 50,165 +0.32(+1.02%)
Jun 29, 2016 30.58 30.99 30.55 30.93 91,018 +0.62(+2.05%)
Jun 28, 2016 30.13 30.33 30.08 30.31 167,119 +0.52(+1.76%)
Jun 27, 2016 30.37 30.37 29.67 29.79 224,092 -0.90(-2.94%)
Jun 24, 2016 30.98 31.29 30.64 30.69 135,943 -1.40(-4.36%)
Jun 23, 2016 31.91 32.11 31.84 32.09 108,088 +0.48(+1.50%)
Jun 22, 2016 31.59 31.83 31.57 31.61 84,863 +0.02(+0.06%)
Jun 21, 2016 31.74 31.74 31.52 31.59 64,698 -0.10(-0.30%)
Jun 20, 2016 31.76 32.00 31.66 31.69 214,662 +0.25(+0.79%)
Jun 17, 2016 31.58 31.59 31.37 31.44 37,212 -0.15(-0.46%)
Jun 16, 2016 31.41 31.61 31.15 31.58 116,860 +0.02(+0.06%)
Jun 15, 2016 31.72 31.83 31.55 31.56 143,323 -0.12(-0.39%)
Jun 14, 2016 31.80 32.00 31.54 31.69 403,448 -0.22(-0.69%)
Jun 13, 2016 32.06 32.24 31.91 31.91 91,231 +0.49(+1.56%)
Jun 10, 2016 31.66 31.71 31.31 31.42 54,149 -0.49(-1.54%)
Jun 09, 2016 31.95 31.99 31.75 31.91 54,342 -0.13(-0.42%)
Jun 08, 2016 31.86 32.06 31.86 32.04 59,580 +0.24(+0.76%)
Jun 07, 2016 31.94 31.98 31.80 31.80 76,705 -0.29(-0.90%)
Jun 06, 2016 31.94 32.14 31.92 32.09 64,051 +0.21(+0.66%)
Jun 03, 2016 31.95 31.96 31.61 31.88 48,353 -0.19(-0.60%)
Jun 02, 2016 31.86 32.07 31.79 32.07 76,870 +0.15(+0.48%)
Jun 01, 2016 31.79 31.95 31.57 31.92 134,581 -0.00(-0.00%)
May 31, 2016 31.85 31.95 31.72 31.92 98,786 +0.24(+0.76%)
May 27, 2016 31.49 31.68 31.68 31.68 41,110 +0.17(+0.55%)
May 26, 2016 31.64 31.64 31.42 31.51 65,896 -0.14(-0.46%)
May 25, 2016 31.49 31.73 31.49 31.65 342,143 +0.33(+1.04%)
May 24, 2016 30.92 31.37 30.92 31.32 50,015 +0.52(+1.68%)
May 23, 2016 31.00 31.00 30.79 30.80 41,661 -0.06(-0.19%)
May 20, 2016 30.59 30.98 30.59 30.86 60,117 +0.37(+1.20%)
May 19, 2016 30.68 30.70 30.30 30.50 113,650 -0.22(-0.71%)
May 18, 2016 30.40 30.85 30.40 30.72 55,044 +0.25(+0.81%)
May 17, 2016 30.59 30.77 30.41 30.47 137,001 -0.19(-0.63%)
May 16, 2016 30.46 30.74 30.46 30.66 63,345 +0.26(+0.85%)
May 13, 2016 30.50 30.67 30.33 30.40 26,323 -0.12(-0.41%)
May 12, 2016 30.91 30.91 30.38 30.53 56,766 -0.14(-0.47%)
May 11, 2016 31.00 31.03 30.67 30.67 114,437 -0.39(-1.27%)
May 10, 2016 30.78 31.08 30.78 31.06 321,120 +0.46(+1.51%)
May 09, 2016 30.52 30.74 30.52 30.60 860,395 +0.12(+0.41%)
May 06, 2016 30.42 30.54 30.24 30.48 1,247,917 -0.13(-0.44%)
May 05, 2016 30.71 30.84 30.56 30.61 32,623 +0.03(+0.09%)
May 04, 2016 30.67 30.76 30.48 30.58 38,267 -0.26(-0.84%)
May 03, 2016 31.11 31.11 30.75 30.84 132,283 -0.49(-1.56%)
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.