Indicators

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

86.03 +0.56 (+0.66%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	85.78	86.34	85.65	86.03	525,953	+0.56(+0.66%)
Apr 25, 2024	85.52	85.75	84.82	85.47	886,289	-0.28(-0.33%)
Apr 24, 2024	85.67	85.85	85.24	85.75	610,313	+0.01(+0.01%)
Apr 23, 2024	85.17	85.91	85.08	85.74	727,194	+0.76(+0.89%)
Apr 22, 2024	84.81	85.40	84.31	84.98	1,477,727	+0.68(+0.81%)
Apr 19, 2024	83.97	84.50	83.96	84.30	743,633	+0.33(+0.39%)
Apr 18, 2024	83.94	84.51	83.63	83.97	902,643	-0.14(-0.17%)
Apr 17, 2024	84.74	84.74	83.85	84.11	802,422	-0.34(-0.40%)
Apr 16, 2024	84.75	84.94	84.18	84.45	1,440,870	-0.36(-0.42%)
Apr 15, 2024	86.31	86.39	84.45	84.81	1,365,393	-0.73(-0.85%)
Apr 12, 2024	86.41	86.58	85.25	85.54	933,807	-1.51(-1.73%)
Apr 11, 2024	87.41	87.41	86.40	87.05	780,714	+0.11(+0.13%)
Apr 10, 2024	87.53	87.53	86.67	86.94	1,059,373	-1.71(-1.93%)
Apr 09, 2024	88.19	88.65	87.89	88.65	741,763	+0.68(+0.77%)
Apr 08, 2024	87.85	88.16	87.70	87.97	610,939	+0.34(+0.39%)
Apr 05, 2024	87.21	87.92	87.07	87.63	731,931	+0.42(+0.48%)
Apr 04, 2024	88.56	88.78	87.12	87.21	806,553	-0.80(-0.91%)
Apr 03, 2024	88.11	88.32	87.76	88.01	670,154	-0.32(-0.36%)
Apr 02, 2024	88.70	88.73	88.09	88.33	846,069	-0.90(-1.01%)

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.