Indicators

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

88.25 +0.29 (+0.33%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	41.17	41.26	40.75	41.17	590,700	+0.28(+0.68%)
Dec 28, 2018	41.12	41.49	40.72	40.89	924,700	-0.02(-0.05%)
Dec 27, 2018	40.06	40.91	39.49	40.91	889,326	+0.37(+0.91%)
Dec 26, 2018	39.07	40.54	38.64	40.54	2,448,688	+1.65(+4.24%)
Dec 24, 2018	39.61	39.74	38.87	38.89	655,800	-0.96(-2.41%)
Dec 21, 2018	40.72	41.38	39.79	39.85	998,000	-0.78(-1.92%)
Dec 20, 2018	41.07	41.26	40.21	40.63	1,317,862	-0.61(-1.48%)
Dec 19, 2018	41.94	42.39	40.98	41.24	600,842	-0.53(-1.27%)
Dec 18, 2018	42.42	42.42	41.52	41.77	427,988	-0.37(-0.89%)
Dec 17, 2018	42.86	43.02	41.88	42.15	480,172	-0.83(-1.92%)
Dec 14, 2018	43.41	43.52	42.88	42.97	417,540	-0.83(-1.88%)
Dec 13, 2018	43.88	44.05	43.60	43.80	447,462	+0.05(+0.11%)
Dec 12, 2018	43.95	44.30	43.75	43.75	396,370	+0.26(+0.59%)
Dec 11, 2018	43.98	44.14	43.26	43.49	282,695	-0.03(-0.07%)
Dec 10, 2018	43.47	43.65	42.62	43.52	478,048	+0.09(+0.20%)
Dec 07, 2018	44.20	44.37	43.28	43.43	345,371	-0.85(-1.93%)
Dec 06, 2018	43.74	44.30	43.10	44.29	460,011	-0.05(-0.11%)
Dec 04, 2018	45.50	45.56	44.27	44.34	431,485	-1.20(-2.63%)

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.