Vaneck Morningstar Wide Moat ETF (NY: MOAT )

94.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 71.28 71.28 70.94 71.02 590,056 +0.19(+0.27%)
May 27, 2021 70.86 71.00 70.65 70.83 288,863 +0.18(+0.26%)
May 26, 2021 70.83 70.83 70.41 70.64 265,863 +0.02(+0.03%)
May 25, 2021 71.37 71.37 70.54 70.62 395,688 -0.36(-0.50%)
May 24, 2021 70.93 71.15 70.81 70.98 285,044 +0.43(+0.60%)
May 21, 2021 70.77 71.05 70.44 70.56 371,223 +0.05(+0.07%)
May 20, 2021 70.06 70.65 69.86 70.51 270,180 +0.57(+0.82%)
May 19, 2021 69.63 69.94 69.02 69.94 283,713 -0.23(-0.33%)
May 18, 2021 70.63 70.68 70.14 70.17 227,879 -0.39(-0.55%)
May 17, 2021 70.44 70.64 70.25 70.56 288,035 +0.00(+0.00%)
May 14, 2021 70.16 70.69 70.15 70.56 435,553 +0.77(+1.11%)
May 13, 2021 69.02 70.04 69.01 69.78 363,412 +0.81(+1.18%)
May 12, 2021 69.86 69.96 68.89 68.97 437,805 -0.98(-1.40%)
May 11, 2021 70.06 70.31 69.48 69.94 515,378 -0.47(-0.67%)
May 10, 2021 70.91 71.12 70.41 70.42 535,061 -0.30(-0.42%)
May 07, 2021 70.55 70.90 70.37 70.72 448,618 +0.25(+0.36%)
May 06, 2021 70.01 70.47 69.64 70.47 302,179 +0.60(+0.86%)
May 05, 2021 70.01 70.06 69.50 69.87 413,319 -0.08(-0.11%)
May 04, 2021 70.24 70.24 69.48 69.94 616,432 -0.39(-0.55%)
May 03, 2021 70.39 70.48 70.17 70.33 695,686 +0.41(+0.58%)
Apr 30, 2021 69.99 70.20 69.72 69.93 310,687 -0.35(-0.50%)
Apr 29, 2021 70.48 70.48 69.80 70.27 610,513 +0.01(+0.01%)
Apr 28, 2021 70.17 70.44 70.10 70.26 665,524 +0.24(+0.35%)
Apr 27, 2021 70.15 70.15 69.81 70.02 372,580 +0.04(+0.06%)
Apr 26, 2021 69.95 70.12 69.85 69.98 318,648 +0.15(+0.21%)
Apr 23, 2021 69.44 70.03 69.28 69.84 401,033 +0.53(+0.77%)
Apr 22, 2021 69.96 70.03 69.22 69.31 394,762 -0.67(-0.96%)
Apr 21, 2021 69.30 69.97 69.25 69.97 449,251 +0.69(+0.99%)
Apr 20, 2021 69.40 69.48 69.08 69.29 281,550 -0.34(-0.49%)
Apr 19, 2021 70.03 70.03 69.47 69.63 450,629 -0.41(-0.58%)
Apr 16, 2021 69.93 70.12 69.75 70.03 294,270 +0.36(+0.51%)
Apr 15, 2021 69.44 69.72 69.25 69.67 330,232 +0.56(+0.81%)
Apr 14, 2021 69.03 69.38 68.89 69.11 326,099 +0.17(+0.25%)
Apr 13, 2021 69.03 69.04 68.72 68.94 348,718 -0.07(-0.10%)
Apr 12, 2021 69.00 69.04 68.78 69.01 397,224 +0.03(+0.04%)
Apr 09, 2021 68.73 69.00 68.45 68.98 1,039,857 +0.44(+0.64%)
Apr 08, 2021 68.50 68.54 68.25 68.54 523,861 +0.22(+0.33%)
Apr 07, 2021 68.41 68.47 68.13 68.32 540,017 -0.05(-0.07%)
Apr 06, 2021 68.26 68.51 68.18 68.37 772,275 -0.02(-0.03%)
Apr 05, 2021 68.08 68.51 68.07 68.39 724,035 +0.71(+1.04%)
Apr 01, 2021 67.18 67.68 67.11 67.68 272,690 +0.58(+0.87%)
Mar 31, 2021 67.25 67.29 67.01 67.10 476,699 +0.03(+0.04%)
Mar 30, 2021 67.35 67.35 66.85 67.07 562,282 -0.24(-0.36%)
Mar 29, 2021 67.38 67.53 66.91 67.31 326,110 -0.07(-0.10%)
Mar 26, 2021 66.58 67.42 66.31 67.38 973,259 +1.21(+1.83%)
Mar 25, 2021 65.61 66.30 65.17 66.17 391,007 +0.52(+0.80%)
Mar 24, 2021 66.24 66.47 65.64 65.64 328,508 -0.25(-0.38%)
Mar 23, 2021 66.61 66.61 65.71 65.90 398,162 -0.79(-1.19%)
Mar 22, 2021 66.45 66.92 66.24 66.69 366,533 +0.31(+0.47%)
Mar 19, 2021 66.37 66.60 65.64 66.38 424,678 +0.07(+0.10%)
Mar 18, 2021 66.79 67.36 66.26 66.31 608,515 -0.59(-0.88%)
Mar 17, 2021 66.34 66.90 66.11 66.90 302,257 +0.57(+0.86%)
Mar 16, 2021 66.59 66.59 66.22 66.33 265,551 -0.23(-0.35%)
Mar 15, 2021 66.74 66.74 65.95 66.56 357,398 +0.10(+0.15%)
Mar 12, 2021 66.15 66.49 66.03 66.47 410,429 +0.45(+0.67%)
Mar 11, 2021 65.92 66.40 65.79 66.02 416,051 +0.28(+0.43%)
Mar 10, 2021 65.55 65.93 65.27 65.74 728,241 +0.76(+1.16%)
Mar 09, 2021 65.43 65.60 64.87 64.99 338,143 +0.23(+0.36%)
Mar 08, 2021 64.91 65.59 64.69 64.75 464,639 +0.21(+0.33%)
Mar 05, 2021 64.07 64.70 62.81 64.54 297,677 +1.23(+1.94%)
Mar 04, 2021 64.11 64.36 62.55 63.31 577,186 -0.82(-1.28%)
Mar 03, 2021 64.16 64.81 64.06 64.13 436,774 -0.14(-0.21%)
Mar 02, 2021 64.81 64.82 64.21 64.27 754,119 -0.39(-0.60%)
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.