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 (%)
Oct 31, 2022 64.21 64.45 63.82 64.00 600,298 -0.68(-1.05%)
Oct 28, 2022 63.10 64.76 62.96 64.68 304,682 +1.49(+2.36%)
Oct 27, 2022 63.67 64.27 63.13 63.19 462,172 -0.03(-0.05%)
Oct 26, 2022 63.06 64.53 62.94 63.22 517,793 -0.61(-0.96%)
Oct 25, 2022 62.51 63.92 62.42 63.83 630,326 +1.37(+2.19%)
Oct 24, 2022 62.03 62.67 61.34 62.46 632,230 +0.72(+1.17%)
Oct 21, 2022 60.12 61.79 59.80 61.74 486,351 +1.46(+2.42%)
Oct 20, 2022 60.45 61.54 60.02 60.28 556,224 -0.31(-0.51%)
Oct 19, 2022 60.89 61.39 60.09 60.59 452,324 -0.77(-1.25%)
Oct 18, 2022 61.97 62.41 60.79 61.36 675,390 +0.84(+1.39%)
Oct 17, 2022 59.87 60.77 59.87 60.52 331,287 +1.75(+2.98%)
Oct 14, 2022 61.03 61.40 58.71 58.77 510,324 -1.74(-2.88%)
Oct 13, 2022 57.88 60.84 57.27 60.51 1,039,886 +1.12(+1.89%)
Oct 12, 2022 59.55 59.85 59.16 59.39 746,655 -0.24(-0.40%)
Oct 11, 2022 60.15 60.74 59.16 59.63 1,179,530 -0.95(-1.57%)
Oct 10, 2022 61.49 61.49 60.06 60.58 408,892 -0.77(-1.26%)
Oct 07, 2022 62.56 62.56 60.98 61.35 565,551 -2.10(-3.31%)
Oct 06, 2022 63.74 64.43 63.33 63.45 659,449 -0.52(-0.81%)
Oct 05, 2022 63.18 64.45 62.70 63.97 712,386 -0.14(-0.22%)
Oct 04, 2022 62.73 64.19 62.73 64.11 1,190,763 +2.33(+3.77%)
Oct 03, 2022 60.62 62.20 60.33 61.78 573,150 +1.79(+2.98%)
Sep 30, 2022 60.79 61.61 59.94 59.99 649,198 -0.81(-1.33%)
Sep 29, 2022 61.28 61.29 60.29 60.80 616,532 -1.26(-2.03%)
Sep 28, 2022 60.61 62.34 60.54 62.06 1,086,975 +2.24(+3.74%)
Sep 27, 2022 60.67 61.02 59.33 59.82 717,115 -0.06(-0.10%)
Sep 26, 2022 60.50 61.16 59.76 59.88 544,631 -0.87(-1.43%)
Sep 23, 2022 61.05 61.11 59.89 60.75 603,650 -0.81(-1.32%)
Sep 22, 2022 62.25 62.45 61.41 61.56 595,112 -1.00(-1.60%)
Sep 21, 2022 63.86 64.79 62.56 62.56 466,353 -0.96(-1.51%)
Sep 20, 2022 64.17 64.17 63.13 63.52 265,758 -1.21(-1.87%)
Sep 19, 2022 63.81 64.76 63.80 64.73 501,945 +0.35(+0.54%)
Sep 16, 2022 64.24 64.50 63.79 64.38 572,030 -0.75(-1.15%)
Sep 15, 2022 65.55 66.29 64.85 65.13 377,404 -0.90(-1.36%)
Sep 14, 2022 66.14 66.21 65.43 66.03 356,196 +0.10(+0.15%)
Sep 13, 2022 67.51 67.51 65.79 65.93 499,358 -3.36(-4.85%)
Sep 12, 2022 68.83 69.43 68.77 69.29 405,175 +0.79(+1.15%)
Sep 09, 2022 67.81 68.62 67.74 68.50 401,849 +1.29(+1.92%)
Sep 08, 2022 66.11 67.24 65.83 67.21 432,658 +0.58(+0.87%)
Sep 07, 2022 65.20 66.78 65.15 66.63 435,055 +1.42(+2.18%)
Sep 06, 2022 65.70 65.94 64.75 65.21 519,819 -0.40(-0.61%)
Sep 02, 2022 66.92 67.32 65.30 65.61 286,521 -0.73(-1.10%)
Sep 01, 2022 65.96 66.34 65.04 66.34 621,229 -0.26(-0.39%)
Aug 31, 2022 67.56 67.77 66.51 66.60 404,797 -0.40(-0.60%)
Aug 30, 2022 67.83 68.01 66.59 67.00 1,234,985 -0.47(-0.70%)
Aug 29, 2022 67.57 68.03 67.28 67.47 520,842 -0.58(-0.85%)
Aug 26, 2022 71.06 71.06 68.02 68.05 402,226 -2.80(-3.95%)
Aug 25, 2022 70.00 70.85 69.75 70.85 310,449 +1.11(+1.59%)
Aug 24, 2022 69.54 70.08 69.28 69.74 600,780 +0.20(+0.29%)
Aug 23, 2022 69.81 70.17 69.47 69.54 439,754 -0.25(-0.36%)
Aug 22, 2022 70.75 70.75 69.63 69.79 602,701 -1.75(-2.45%)
Aug 19, 2022 72.45 72.45 71.33 71.54 379,294 -1.62(-2.21%)
Aug 18, 2022 73.13 73.26 72.69 73.16 464,841 +0.11(+0.15%)
Aug 17, 2022 73.44 73.53 72.69 73.05 480,412 -1.08(-1.46%)
Aug 16, 2022 73.86 74.57 73.50 74.13 538,245 +0.01(+0.01%)
Aug 15, 2022 73.49 74.26 73.49 74.12 455,203 +0.26(+0.35%)
Aug 12, 2022 73.06 73.88 72.79 73.86 485,895 +1.36(+1.88%)
Aug 11, 2022 73.19 73.74 72.34 72.50 917,812 -0.14(-0.19%)
Aug 10, 2022 72.00 72.65 72.00 72.64 730,191 +2.09(+2.96%)
Aug 09, 2022 71.11 71.26 70.26 70.55 492,307 -0.95(-1.33%)
Aug 08, 2022 71.77 72.47 71.31 71.50 684,149 +0.05(+0.07%)
Aug 05, 2022 70.85 71.75 70.66 71.45 456,289 -0.21(-0.29%)
Aug 04, 2022 71.57 71.88 71.13 71.66 426,713 +0.41(+0.58%)
Aug 03, 2022 70.12 71.44 70.12 71.25 615,642 +1.54(+2.21%)
Aug 02, 2022 69.85 70.41 69.37 69.71 530,476 -0.39(-0.56%)
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.