Vaneck Morningstar Wide Moat ETF (NY: MOAT )

95.70 +1.10 (+1.16%)
Streaming Delayed Price Updated: 1:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 64.37 64.37 63.04 63.25 827,673 -1.01(-1.57%)
Feb 25, 2021 65.75 65.75 64.03 64.26 396,045 -1.50(-2.28%)
Feb 24, 2021 64.55 65.82 64.55 65.76 366,887 +1.03(+1.59%)
Feb 23, 2021 64.45 64.89 63.96 64.73 827,636 -0.01(-0.01%)
Feb 22, 2021 64.34 65.01 64.34 64.74 307,890 -0.07(-0.10%)
Feb 19, 2021 64.83 65.02 64.72 64.81 331,750 +0.43(+0.66%)
Feb 18, 2021 64.43 64.59 64.07 64.39 256,629 -0.25(-0.39%)
Feb 17, 2021 64.63 64.71 64.07 64.64 343,740 -0.08(-0.12%)
Feb 16, 2021 64.87 64.93 64.61 64.72 369,342 +0.22(+0.35%)
Feb 12, 2021 64.00 64.49 63.92 64.49 444,605 +0.44(+0.68%)
Feb 11, 2021 64.01 64.13 63.65 64.06 317,952 +0.33(+0.52%)
Feb 10, 2021 63.94 64.12 63.43 63.73 272,149 +0.08(+0.12%)
Feb 09, 2021 63.41 63.76 63.27 63.65 206,304 +0.24(+0.38%)
Feb 08, 2021 63.14 63.41 62.97 63.41 206,748 +0.59(+0.94%)
Feb 05, 2021 62.95 63.06 62.69 62.82 283,531 +0.40(+0.64%)
Feb 04, 2021 61.46 62.42 61.46 62.42 270,109 +1.04(+1.69%)
Feb 03, 2021 61.38 61.59 61.18 61.38 521,382 +0.04(+0.06%)
Feb 02, 2021 60.74 61.64 60.74 61.34 243,021 +1.06(+1.75%)
Feb 01, 2021 60.03 60.54 59.72 60.29 265,538 +0.67(+1.12%)
Jan 29, 2021 60.68 60.75 59.52 59.62 308,725 -0.96(-1.58%)
Jan 28, 2021 60.43 61.20 60.40 60.58 465,541 +0.60(+1.00%)
Jan 27, 2021 60.94 60.94 59.79 59.98 388,510 -1.53(-2.49%)
Jan 26, 2021 62.24 62.24 61.51 61.51 282,718 -0.51(-0.83%)
Jan 25, 2021 62.23 62.23 61.34 62.02 281,721 -0.17(-0.28%)
Jan 22, 2021 62.11 62.36 61.95 62.20 374,394 -0.27(-0.43%)
Jan 21, 2021 62.82 62.82 62.28 62.47 531,234 -0.23(-0.37%)
Jan 20, 2021 62.82 62.84 62.56 62.70 238,885 +0.16(+0.25%)
Jan 19, 2021 62.36 62.70 62.30 62.55 672,478 +0.52(+0.84%)
Jan 15, 2021 62.23 62.26 61.66 62.02 243,985 -0.61(-0.97%)
Jan 14, 2021 62.58 63.05 62.57 62.63 352,410 +0.32(+0.51%)
Jan 13, 2021 62.61 62.61 62.15 62.31 272,400 -0.18(-0.29%)
Jan 12, 2021 62.31 62.57 62.12 62.50 303,687 +0.38(+0.61%)
Jan 11, 2021 61.37 62.23 61.37 62.12 290,119 +0.20(+0.33%)
Jan 08, 2021 62.13 62.18 61.35 61.92 296,128 +0.04(+0.06%)
Jan 07, 2021 61.73 62.22 61.54 61.88 350,534 +0.56(+0.92%)
Jan 06, 2021 60.10 61.69 60.10 61.32 552,197 +1.36(+2.26%)
Jan 05, 2021 59.16 60.13 59.16 59.96 250,645 +0.58(+0.98%)
Jan 04, 2021 60.31 60.31 58.75 59.38 346,372 -0.67(-1.11%)
Dec 31, 2020 60.05 60.05 60.05 277,676 +0.24(+0.40%)
Dec 30, 2020 59.60 59.98 59.60 59.80 277,676 +0.16(+0.28%)
Dec 29, 2020 59.76 59.90 59.47 59.64 304,780 +0.01(+0.02%)
Dec 28, 2020 60.10 60.10 59.55 59.63 383,467 +0.07(+0.11%)
Dec 24, 2020 59.74 59.74 59.27 59.56 106,556 +0.02(+0.03%)
Dec 23, 2020 59.35 59.75 59.30 59.54 352,463 +0.40(+0.67%)
Dec 22, 2020 59.21 59.38 59.02 59.15 318,057 -0.19(-0.33%)
Dec 21, 2020 59.09 59.43 58.42 59.34 441,019 -0.28(-0.47%)
Dec 18, 2020 60.16 60.16 59.36 59.62 343,316 -0.36(-0.60%)
Dec 17, 2020 60.11 60.11 59.85 59.98 223,744 +0.13(+0.22%)
Dec 16, 2020 60.00 60.02 59.69 59.85 315,789 -0.02(-0.03%)
Dec 15, 2020 59.65 59.92 59.41 59.87 231,287 +0.62(+1.05%)
Dec 14, 2020 60.13 60.18 59.25 59.25 252,863 -0.32(-0.54%)
Dec 11, 2020 59.43 59.66 59.14 59.57 276,895 -0.18(-0.30%)
Dec 10, 2020 59.69 59.82 59.41 59.75 286,399 +0.04(+0.06%)
Dec 09, 2020 60.39 60.39 59.50 59.71 396,547 -0.52(-0.87%)
Dec 08, 2020 59.73 60.33 59.73 60.24 423,219 +0.41(+0.69%)
Dec 07, 2020 60.20 60.20 59.61 59.83 304,845 -0.29(-0.48%)
Dec 04, 2020 59.52 60.12 59.48 60.12 245,360 +0.80(+1.35%)
Dec 03, 2020 59.19 59.57 59.05 59.31 276,187 +0.28(+0.47%)
Dec 02, 2020 58.65 59.06 58.46 59.04 443,595 +0.19(+0.32%)
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.