Vaneck Morningstar Wide Moat ETF (NY: MOAT )

94.60 -0.08 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 73.26 73.63 73.15 73.59 442,821 +0.12(+0.16%)
Oct 28, 2021 73.03 73.49 73.01 73.47 445,434 +0.69(+0.94%)
Oct 27, 2021 73.54 73.56 72.78 72.78 516,388 -0.68(-0.92%)
Oct 26, 2021 73.94 73.46 903,799 -0.57(-0.77%)
Oct 25, 2021 74.03 74.19 73.72 74.03 362,396 +0.11(+0.14%)
Oct 22, 2021 74.10 74.26 73.68 73.93 361,829 -0.34(-0.46%)
Oct 21, 2021 74.12 74.28 73.91 74.26 592,797 +0.02(+0.03%)
Oct 20, 2021 74.33 74.50 74.14 74.25 517,528 -0.04(-0.05%)
Oct 19, 2021 74.10 74.28 73.98 74.28 373,222 +0.38(+0.51%)
Oct 18, 2021 73.78 74.10 73.54 73.91 400,114 -0.24(-0.33%)
Oct 15, 2021 74.05 74.23 73.89 74.15 645,288 +0.46(+0.63%)
Oct 14, 2021 73.14 73.74 73.08 73.68 819,900 +1.06(+1.45%)
Oct 13, 2021 72.49 72.70 71.94 72.63 807,678 +0.38(+0.52%)
Oct 12, 2021 72.47 72.74 72.09 72.25 480,026 -0.16(-0.23%)
Oct 11, 2021 72.58 73.09 72.39 72.41 377,961 -0.07(-0.09%)
Oct 08, 2021 72.77 72.77 72.38 72.48 468,199 -0.12(-0.16%)
Oct 07, 2021 72.43 73.04 72.43 72.60 398,255 +0.72(+1.00%)
Oct 06, 2021 71.17 71.89 70.79 71.88 560,294 +0.22(+0.31%)
Oct 05, 2021 71.52 72.14 71.33 71.66 417,498 +0.40(+0.56%)
Oct 04, 2021 71.83 71.90 70.86 71.26 576,278 -0.61(-0.85%)
Oct 01, 2021 71.38 72.19 70.90 71.87 420,154 +0.93(+1.31%)
Sep 30, 2021 72.04 72.23 70.95 70.94 746,255 -0.91(-1.27%)
Sep 29, 2021 71.88 72.22 71.57 71.85 364,807 +0.30(+0.42%)
Sep 28, 2021 72.38 72.40 71.46 71.55 560,216 -1.24(-1.70%)
Sep 27, 2021 72.92 73.15 72.71 72.79 566,955 -0.11(-0.15%)
Sep 24, 2021 72.57 73.01 72.56 72.90 439,578 +0.17(+0.24%)
Sep 23, 2021 72.12 72.98 72.03 72.72 332,102 +1.00(+1.39%)
Sep 22, 2021 71.38 72.06 71.27 71.73 296,817 +0.72(+1.01%)
Sep 21, 2021 71.55 71.75 70.94 71.01 287,228 -0.18(-0.26%)
Sep 20, 2021 71.38 71.51 70.40 71.19 513,658 -1.09(-1.51%)
Sep 17, 2021 72.91 72.91 72.16 72.29 317,013 -0.57(-0.78%)
Sep 16, 2021 73.08 73.10 72.42 72.86 541,955 -0.30(-0.41%)
Sep 15, 2021 72.55 73.25 72.44 73.16 288,119 +0.67(+0.92%)
Sep 14, 2021 73.09 73.13 72.37 72.49 396,390 -0.33(-0.45%)
Sep 13, 2021 73.18 73.34 72.49 72.82 355,879 +0.04(+0.05%)
Sep 10, 2021 73.39 73.54 72.75 72.78 318,865 -0.37(-0.50%)
Sep 09, 2021 73.73 73.74 73.09 73.15 361,459 -0.60(-0.81%)
Sep 08, 2021 73.61 73.86 73.40 73.75 376,369 +0.03(+0.04%)
Sep 07, 2021 74.50 74.50 73.70 73.72 333,630 -0.77(-1.03%)
Sep 03, 2021 74.47 74.61 74.40 74.49 403,900 +0.04(+0.05%)
Sep 02, 2021 74.38 74.47 74.21 74.45 737,980 +0.26(+0.35%)
Sep 01, 2021 74.38 74.38 74.03 74.19 458,648 +0.04(+0.05%)
Aug 31, 2021 74.31 74.37 74.05 74.15 494,228 -0.11(-0.14%)
Aug 30, 2021 74.35 74.42 74.08 74.25 391,165 +0.11(+0.14%)
Aug 27, 2021 73.76 74.25 73.72 74.15 216,443 +0.52(+0.71%)
Aug 26, 2021 73.98 74.03 73.59 73.63 385,713 -0.28(-0.38%)
Aug 25, 2021 73.81 73.99 73.63 73.91 339,059 +0.07(+0.09%)
Aug 24, 2021 73.90 73.94 73.67 73.84 260,101 +0.16(+0.22%)
Aug 23, 2021 73.51 73.82 73.42 73.67 276,647 +0.57(+0.78%)
Aug 20, 2021 72.74 73.27 72.54 73.10 348,120 +0.49(+0.68%)
Aug 19, 2021 72.15 72.81 72.15 72.61 951,628 -0.09(-0.12%)
Aug 18, 2021 73.53 73.58 72.62 72.70 380,913 -0.93(-1.26%)
Aug 17, 2021 73.53 73.63 73.10 73.63 373,463 -0.12(-0.16%)
Aug 16, 2021 73.60 73.74 73.26 73.74 311,730 +0.03(+0.04%)
Aug 13, 2021 73.72 73.72 73.53 73.71 310,211 +0.20(+0.28%)
Aug 12, 2021 73.48 73.53 73.17 73.51 508,782 +0.04(+0.05%)
Aug 11, 2021 73.63 73.68 73.28 73.47 339,927 +0.07(+0.09%)
Aug 10, 2021 73.49 73.49 73.14 73.40 794,094 +0.09(+0.12%)
Aug 09, 2021 73.64 73.64 73.29 73.32 497,840 -0.27(-0.37%)
Aug 06, 2021 73.52 73.62 73.33 73.59 468,594 +0.29(+0.40%)
Aug 05, 2021 73.29 73.31 72.99 73.30 232,185 +0.40(+0.54%)
Aug 04, 2021 73.32 73.32 72.80 72.90 338,198 -0.55(-0.75%)
Aug 03, 2021 73.08 73.44 72.63 73.45 410,245 +0.47(+0.65%)
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.