Vaneck Morningstar Wide Moat ETF (NY: MOAT )

75.53 USD -0.34 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 75.59 75.85 75.43 75.53 309,674 -0.34(-0.45%)
Jul 29, 2021 75.91 76.12 75.85 75.87 374,540 +0.23(+0.30%)
Jul 28, 2021 75.76 75.89 75.48 75.64 368,701 +0.19(+0.25%)
Jul 27, 2021 75.54 75.54 75.09 75.45 329,942 -0.11(-0.15%)
Jul 26, 2021 75.42 75.56 75.21 75.56 444,065 +0.10(+0.13%)
Jul 23, 2021 75.13 75.50 74.96 75.46 242,253 +0.61(+0.81%)
Jul 22, 2021 74.83 74.89 74.57 74.85 316,904 +0.12(+0.16%)
Jul 21, 2021 74.54 74.74 74.37 74.73 344,178 +0.49(+0.66%)
Jul 20, 2021 73.42 74.45 73.24 74.24 393,488 +1.13(+1.55%)
Jul 19, 2021 73.47 73.51 72.66 73.11 464,110 -1.00(-1.35%)
Jul 16, 2021 74.65 74.65 74.03 74.11 278,664 -0.23(-0.31%)
Jul 15, 2021 74.49 74.49 73.99 74.34 473,347 -0.35(-0.47%)
Jul 14, 2021 74.75 74.88 74.34 74.69 524,443 +0.25(+0.34%)
Jul 13, 2021 74.84 74.90 74.40 74.44 250,390 -0.44(-0.59%)
Jul 12, 2021 75.03 75.05 74.82 74.88 282,238 -0.17(-0.23%)
Jul 09, 2021 74.70 75.07 74.70 75.05 386,373 +0.56(+0.75%)
Jul 08, 2021 74.35 74.61 73.89 74.49 318,326 -0.45(-0.60%)
Jul 07, 2021 74.82 74.97 74.48 74.94 1,049,019 +0.26(+0.35%)
Jul 06, 2021 74.91 74.91 74.18 74.68 470,321 -0.17(-0.23%)
Jul 02, 2021 74.73 74.88 74.47 74.85 435,210 +0.40(+0.54%)
Jul 01, 2021 74.22 74.45 74.07 74.45 325,419 +0.39(+0.53%)
Jun 30, 2021 73.99 74.17 73.90 74.06 1,282,726 +0.01(+0.01%)
Jun 29, 2021 74.37 74.47 73.97 74.05 455,768 -0.20(-0.27%)
Jun 28, 2021 74.52 74.52 73.93 74.25 375,028 -0.04(-0.05%)
Jun 25, 2021 74.21 74.35 74.00 74.29 328,069 +0.24(+0.32%)
Jun 24, 2021 73.88 74.08 73.77 74.05 377,714 +0.37(+0.50%)
Jun 23, 2021 74.21 74.21 73.65 73.68 358,514 -0.38(-0.51%)
Jun 22, 2021 73.98 74.13 73.68 74.06 429,556 +0.24(+0.33%)
Jun 21, 2021 73.35 73.85 73.13 73.82 385,793 +0.86(+1.18%)
Jun 18, 2021 73.64 73.64 72.91 72.96 306,905 -1.05(-1.42%)
Jun 17, 2021 74.51 74.51 73.50 74.01 445,579 -0.46(-0.62%)
Jun 16, 2021 75.02 75.02 74.07 74.47 299,760 -0.38(-0.51%)
Jun 15, 2021 75.12 75.12 74.72 74.85 445,018 -0.13(-0.17%)
Jun 14, 2021 75.20 75.20 74.66 74.98 480,747 -0.06(-0.08%)
Jun 11, 2021 75.36 75.36 74.72 75.04 503,343 +0.12(+0.16%)
Jun 10, 2021 74.88 75.10 74.63 74.92 279,311 +0.42(+0.56%)
Jun 09, 2021 74.71 74.83 74.47 74.50 489,952 -0.06(-0.08%)
Jun 08, 2021 74.81 74.81 74.13 74.56 528,128 -0.03(-0.04%)
Jun 07, 2021 74.43 75.15 73.85 74.59 562,373 +0.56(+0.76%)
Jun 04, 2021 73.69 74.09 73.56 74.03 461,279 +0.69(+0.94%)
Jun 03, 2021 73.10 73.42 72.77 73.34 374,496 -0.05(-0.07%)
Jun 02, 2021 73.41 73.50 73.17 73.39 285,983 +0.13(+0.18%)
Jun 01, 2021 73.85 73.85 73.16 73.26 325,867 -0.07(-0.10%)
May 28, 2021 73.60 73.60 73.25 73.33 571,469 +0.20(+0.27%)
May 27, 2021 73.17 73.31 72.95 73.13 279,764 +0.19(+0.26%)
May 26, 2021 73.13 73.13 72.68 72.94 257,488 +0.02(+0.03%)
May 25, 2021 73.69 73.69 72.83 72.92 383,224 -0.37(-0.50%)
May 24, 2021 73.24 73.46 73.12 73.29 276,065 +0.44(+0.60%)
May 21, 2021 73.07 73.36 72.73 72.85 359,529 +0.05(+0.07%)
May 20, 2021 72.34 72.95 72.13 72.80 261,669 +0.59(+0.82%)
May 19, 2021 71.89 72.21 71.27 72.21 274,776 -0.24(-0.33%)
May 18, 2021 72.93 72.98 72.40 72.45 220,701 -0.40(-0.55%)
May 17, 2021 72.73 72.94 72.53 72.85 278,962 +0.00(+0.00%)
May 14, 2021 72.44 72.99 72.43 72.85 421,833 +0.80(+1.11%)
May 13, 2021 71.26 72.32 71.25 72.05 351,964 +0.84(+1.18%)
May 12, 2021 72.13 72.24 71.13 71.21 424,014 -1.01(-1.40%)
May 11, 2021 72.34 72.60 71.74 72.22 499,143 -0.49(-0.67%)
May 10, 2021 73.22 73.43 72.70 72.71 518,206 -0.31(-0.42%)
May 07, 2021 72.84 73.21 72.66 73.02 434,486 +0.26(+0.36%)
May 06, 2021 72.29 72.76 71.90 72.76 292,660 +0.62(+0.86%)
May 05, 2021 72.29 72.34 71.76 72.14 400,299 -0.08(-0.11%)
May 04, 2021 72.52 72.52 71.74 72.22 597,014 -0.40(-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.