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 (%)
Jul 31, 2018 41.89 42.06 41.85 41.96 101,078 +0.16(+0.38%)
Jul 30, 2018 41.76 41.87 41.74 41.80 96,598 +0.06(+0.13%)
Jul 27, 2018 41.94 41.97 41.66 41.75 75,730 -0.08(-0.20%)
Jul 26, 2018 41.81 42.04 41.78 41.83 124,548 +0.03(+0.07%)
Jul 25, 2018 41.40 41.84 41.40 41.80 92,594 +0.31(+0.76%)
Jul 24, 2018 41.45 41.59 41.38 41.49 81,036 +0.21(+0.50%)
Jul 23, 2018 41.21 41.33 41.19 41.28 49,672 +0.00(+0.01%)
Jul 20, 2018 41.35 41.39 41.25 41.27 45,627 -0.18(-0.42%)
Jul 19, 2018 41.42 41.57 41.21 41.45 82,980 -0.08(-0.20%)
Jul 18, 2018 41.54 41.56 41.45 41.53 150,021 -0.06(-0.13%)
Jul 17, 2018 41.40 41.66 41.40 41.59 73,171 +0.09(+0.22%)
Jul 16, 2018 41.66 41.66 41.43 41.50 51,123 -0.15(-0.35%)
Jul 13, 2018 41.46 41.70 41.46 41.64 40,339 +0.16(+0.40%)
Jul 12, 2018 41.48 41.54 41.35 41.48 80,376 +0.12(+0.29%)
Jul 11, 2018 41.36 41.47 41.30 41.36 100,468 -0.26(-0.62%)
Jul 10, 2018 41.48 41.62 41.40 41.62 131,810 +0.21(+0.51%)
Jul 09, 2018 41.40 41.52 41.37 41.40 88,647 +0.12(+0.29%)
Jul 06, 2018 40.90 41.36 40.90 41.28 107,391 +0.57(+1.41%)
Jul 05, 2018 40.55 40.71 40.38 40.71 63,319 +0.38(+0.94%)
Jul 03, 2018 40.33 40.33 40.33 0 -0.02(-0.04%)
Jul 02, 2018 40.08 40.38 40.04 40.35 89,671 +0.03(+0.07%)
Jun 29, 2018 40.45 40.62 40.32 40.32 71,841 -0.03(-0.07%)
Jun 28, 2018 40.14 40.44 39.95 40.35 117,152 -0.09(-0.23%)
Jun 27, 2018 40.78 40.95 40.40 40.44 600,882 -0.31(-0.75%)
Jun 26, 2018 40.87 40.88 40.69 40.75 56,050 -0.06(-0.14%)
Jun 25, 2018 40.91 41.02 40.54 40.80 138,177 -0.19(-0.47%)
Jun 22, 2018 40.93 41.10 40.92 41.00 273,946 +0.20(+0.50%)
Jun 21, 2018 40.94 40.95 40.74 40.79 84,394 -0.16(-0.38%)
Jun 20, 2018 40.95 41.04 40.82 40.95 75,745 +0.09(+0.23%)
Jun 19, 2018 40.41 40.87 40.41 40.86 556,555 +0.13(+0.32%)
Jun 18, 2018 40.98 40.98 40.65 40.73 78,331 -0.45(-1.10%)
Jun 15, 2018 41.23 40.98 41.18 50,286 -0.01(-0.02%)
Jun 14, 2018 41.02 41.21 40.95 41.19 81,573 +0.28(+0.69%)
Jun 13, 2018 40.96 41.12 40.90 40.90 95,418 +0.09(+0.23%)
Jun 12, 2018 40.76 40.86 40.66 40.81 68,331 +0.10(+0.25%)
Jun 11, 2018 40.58 40.79 40.58 40.71 65,628 +0.13(+0.31%)
Jun 08, 2018 40.32 40.58 40.32 40.58 57,282 +0.20(+0.49%)
Jun 07, 2018 40.41 40.51 40.24 40.39 142,899 +0.03(+0.07%)
Jun 06, 2018 40.36 40.36 310,738 +0.44(+1.11%)
Jun 05, 2018 39.90 39.96 39.78 39.91 150,830 +0.01(+0.02%)
Jun 04, 2018 39.82 39.94 39.78 39.90 53,699 +0.20(+0.51%)
Jun 01, 2018 39.54 39.76 39.54 39.70 55,852 +0.31(+0.80%)
May 31, 2018 39.64 39.64 39.30 39.39 68,732 -0.28(-0.70%)
May 30, 2018 39.35 39.73 39.35 39.66 79,944 +0.51(+1.30%)
May 29, 2018 39.28 39.38 38.97 39.15 92,794 -0.42(-1.05%)
May 25, 2018 39.57 39.57 39.57 0 +0.05(+0.12%)
May 24, 2018 39.44 39.55 39.28 39.53 184,617 +0.03(+0.07%)
May 23, 2018 39.28 39.51 39.28 39.50 69,969 +0.14(+0.35%)
May 22, 2018 39.53 39.65 39.31 39.36 359,313 -0.03(-0.07%)
May 21, 2018 39.53 39.59 39.36 39.39 63,364 +0.06(+0.14%)
May 18, 2018 39.40 39.40 39.26 39.33 54,440 -0.10(-0.26%)
May 17, 2018 39.42 39.57 39.29 39.43 37,265 +0.01(+0.02%)
May 16, 2018 39.20 39.53 39.20 39.42 57,769 +0.25(+0.64%)
May 15, 2018 39.21 39.26 39.04 39.17 79,615 -0.19(-0.47%)
May 14, 2018 39.42 39.56 39.30 39.36 80,423 +0.05(+0.12%)
May 11, 2018 39.09 39.36 39.03 39.31 207,824 +0.26(+0.68%)
May 10, 2018 38.81 39.16 38.81 39.05 122,478 +0.30(+0.77%)
May 09, 2018 38.62 38.84 38.47 38.75 71,495 +0.22(+0.58%)
May 08, 2018 38.60 38.60 38.32 38.53 85,247 -0.07(-0.19%)
May 07, 2018 38.67 38.75 38.51 38.60 153,381 +0.09(+0.24%)
May 04, 2018 37.82 38.66 37.82 38.51 124,375 +0.56(+1.49%)
May 03, 2018 38.24 38.24 37.66 37.94 130,765 -0.62(-1.61%)
May 02, 2018 38.66 38.93 38.53 38.56 101,903 -0.21(-0.55%)
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.