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 (%)
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%)
Mar 01, 2021 63.90 65.00 63.90 64.66 360,895 +1.40(+2.22%)
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%)
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.