Vaneck Morningstar Wide Moat ETF (NY: MOAT )

85.95 +0.18 (+0.21%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 48.69 48.81 48.34 48.78 195,948 +0.17(+0.35%)
Apr 29, 2019 48.65 48.73 48.53 48.61 191,302 -0.01(-0.02%)
Apr 26, 2019 48.23 48.62 48.03 48.62 164,100 +0.37(+0.77%)
Apr 25, 2019 48.30 48.40 48.00 48.25 255,379 +0.03(+0.06%)
Apr 24, 2019 48.26 48.40 48.19 48.22 302,873 -0.02(-0.04%)
Apr 23, 2019 47.97 48.34 47.88 48.24 196,645 +0.36(+0.75%)
Apr 22, 2019 47.82 47.98 47.81 47.88 207,431 -0.11(-0.23%)
Apr 18, 2019 47.96 48.00 47.59 47.99 282,300 +0.10(+0.21%)
Apr 17, 2019 48.34 48.34 47.74 47.89 374,913 -0.28(-0.58%)
Apr 16, 2019 48.24 48.30 48.05 48.17 256,414 +0.09(+0.19%)
Apr 15, 2019 48.13 48.19 47.92 48.08 297,271 +0.02(+0.04%)
Apr 12, 2019 48.00 48.22 47.96 48.06 579,900 +0.38(+0.80%)
Apr 11, 2019 47.85 47.85 47.55 47.68 172,663 -0.04(-0.08%)
Apr 10, 2019 47.60 47.73 47.47 47.72 458,898 +0.16(+0.34%)
Apr 09, 2019 47.65 47.71 47.46 47.56 232,703 -0.27(-0.56%)
Apr 08, 2019 47.62 47.84 47.50 47.83 280,609 +0.13(+0.27%)
Apr 05, 2019 47.53 47.70 47.44 47.70 344,200 +0.29(+0.61%)
Apr 04, 2019 47.23 47.42 47.19 47.41 256,095 +0.21(+0.44%)
Apr 03, 2019 47.24 47.36 47.05 47.20 554,672 +0.18(+0.38%)
Apr 02, 2019 47.16 47.16 46.92 47.02 344,780 -0.17(-0.36%)
Apr 01, 2019 46.93 47.22 46.92 47.19 319,090 +0.55(+1.18%)
Mar 29, 2019 46.51 46.66 46.38 46.64 251,500 +0.43(+0.93%)
Mar 28, 2019 46.11 46.34 45.94 46.21 275,581 +0.17(+0.37%)
Mar 27, 2019 46.31 46.42 45.76 46.04 302,426 -0.31(-0.67%)
Mar 26, 2019 46.16 46.50 46.08 46.35 256,425 +0.49(+1.07%)
Mar 25, 2019 45.94 46.07 45.62 45.86 332,059 -0.17(-0.37%)
Mar 22, 2019 46.80 46.91 46.02 46.03 755,600 -1.04(-2.21%)
Mar 21, 2019 46.31 47.16 46.23 47.07 261,482 +0.38(+0.81%)
Mar 20, 2019 47.03 47.03 46.51 46.69 337,075 -0.37(-0.79%)
Mar 19, 2019 47.23 47.40 46.90 47.06 622,952 +0.00(+0.00%)
Mar 18, 2019 47.03 47.20 46.90 47.06 463,844 +0.01(+0.02%)
Mar 15, 2019 46.66 47.05 46.63 47.05 400,300 +0.45(+0.97%)
Mar 14, 2019 46.61 46.71 46.48 46.60 344,279 +0.00(+0.00%)
Mar 13, 2019 46.45 46.78 46.45 46.60 563,841 +0.30(+0.65%)
Mar 12, 2019 46.26 46.47 46.22 46.30 516,511 +0.13(+0.28%)
Mar 11, 2019 45.70 46.18 45.68 46.17 391,160 +0.59(+1.29%)
Mar 08, 2019 45.31 45.59 45.23 45.58 389,400 -0.06(-0.13%)
Mar 07, 2019 46.04 46.04 45.49 45.64 646,698 -0.41(-0.89%)
Mar 06, 2019 46.52 46.52 46.00 46.05 411,303 -0.44(-0.95%)
Mar 05, 2019 46.70 46.74 46.43 46.49 529,405 -0.21(-0.45%)
Mar 04, 2019 47.17 47.20 46.27 46.70 777,623 -0.31(-0.66%)
Mar 01, 2019 46.91 47.12 46.77 47.01 794,700 +0.33(+0.71%)
Feb 28, 2019 46.63 46.76 46.53 46.68 413,454 +0.03(+0.06%)
Feb 27, 2019 46.51 46.70 46.37 46.65 343,485 +0.00(+0.00%)
Feb 26, 2019 46.65 46.84 46.61 46.65 302,886 -0.08(-0.17%)
Feb 25, 2019 47.01 47.05 46.71 46.73 388,919 -0.04(-0.09%)
Feb 22, 2019 46.55 46.79 46.50 46.77 358,000 +0.20(+0.43%)
Feb 21, 2019 46.65 46.73 46.40 46.57 326,034 -0.15(-0.32%)
Feb 20, 2019 46.58 46.84 46.54 46.72 445,516 +0.11(+0.24%)
Feb 19, 2019 46.43 46.74 46.42 46.61 389,256 +0.07(+0.15%)
Feb 15, 2019 46.38 46.54 46.29 46.54 400,400 +0.43(+0.93%)
Feb 14, 2019 46.00 46.29 45.86 46.11 516,488 -0.09(-0.19%)
Feb 13, 2019 46.26 46.36 46.10 46.20 413,814 +0.08(+0.17%)
Feb 12, 2019 45.54 46.23 45.50 46.12 507,015 +0.81(+1.79%)
Feb 11, 2019 45.32 45.38 45.16 45.31 347,115 +0.11(+0.24%)
Feb 08, 2019 44.93 45.20 44.67 45.20 326,500 +0.03(+0.07%)
Feb 07, 2019 45.29 45.52 44.99 45.17 377,066 -0.39(-0.86%)
Feb 06, 2019 45.53 45.66 45.48 45.56 305,684 +0.05(+0.11%)
Feb 05, 2019 45.40 45.57 45.36 45.51 375,235 +0.16(+0.35%)
Feb 04, 2019 45.11 45.35 44.97 45.35 365,565 +0.23(+0.51%)
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.