Vaneck Morningstar Wide Moat ETF (NY: MOAT )

95.66 +1.06 (+1.12%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 73.21 73.46 73.05 73.15 319,746 -0.33(-0.45%)
Jul 29, 2021 73.52 73.72 73.46 73.48 386,722 +0.22(+0.30%)
Jul 28, 2021 73.37 73.50 73.10 73.26 380,693 +0.18(+0.25%)
Jul 27, 2021 73.16 73.16 72.72 73.07 340,673 -0.11(-0.15%)
Jul 26, 2021 73.04 73.18 72.84 73.18 458,508 +0.10(+0.13%)
Jul 23, 2021 72.76 73.12 72.60 73.08 250,132 +0.59(+0.81%)
Jul 22, 2021 72.47 72.53 72.22 72.49 327,211 +0.12(+0.16%)
Jul 21, 2021 72.19 72.38 72.03 72.38 355,372 +0.47(+0.66%)
Jul 20, 2021 71.11 72.10 70.94 71.90 406,286 +1.09(+1.55%)
Jul 19, 2021 71.16 71.19 70.37 70.81 479,205 -0.97(-1.35%)
Jul 16, 2021 72.30 72.30 71.70 71.78 287,727 -0.22(-0.31%)
Jul 15, 2021 72.14 72.14 71.66 72.00 488,743 -0.34(-0.47%)
Jul 14, 2021 72.40 72.52 72.00 72.34 541,501 +0.24(+0.34%)
Jul 13, 2021 72.48 72.54 72.06 72.09 258,534 -0.43(-0.59%)
Jul 12, 2021 72.67 72.69 72.46 72.52 291,418 -0.16(-0.23%)
Jul 09, 2021 72.35 72.71 72.35 72.69 398,940 +0.54(+0.75%)
Jul 08, 2021 72.01 72.25 71.57 72.14 328,679 -0.44(-0.60%)
Jul 07, 2021 72.46 72.61 72.13 72.58 1,083,139 +0.25(+0.35%)
Jul 06, 2021 72.55 72.55 71.85 72.33 485,618 -0.16(-0.23%)
Jul 02, 2021 72.38 72.52 72.13 72.49 449,365 +0.39(+0.54%)
Jul 01, 2021 71.88 72.10 71.74 72.10 336,003 +0.38(+0.53%)
Jun 30, 2021 71.66 71.83 71.57 71.73 1,324,448 +0.01(+0.01%)
Jun 29, 2021 72.03 72.12 71.64 71.72 470,592 -0.19(-0.27%)
Jun 28, 2021 72.17 72.17 71.60 71.91 387,226 -0.04(-0.05%)
Jun 25, 2021 71.87 72.01 71.67 71.95 338,739 +0.23(+0.32%)
Jun 24, 2021 71.55 71.75 71.45 71.72 389,999 +0.36(+0.50%)
Jun 23, 2021 71.87 71.87 71.33 71.36 370,175 -0.37(-0.51%)
Jun 22, 2021 71.65 71.79 71.34 71.73 443,527 +0.23(+0.33%)
Jun 21, 2021 71.04 71.52 70.83 71.49 398,341 +0.83(+1.18%)
Jun 18, 2021 71.32 71.32 70.61 70.66 316,887 -1.02(-1.42%)
Jun 17, 2021 72.16 72.16 71.18 71.68 460,072 -0.45(-0.62%)
Jun 16, 2021 72.66 72.66 71.74 72.12 309,510 -0.37(-0.51%)
Jun 15, 2021 72.75 72.75 72.37 72.49 459,492 -0.13(-0.17%)
Jun 14, 2021 72.83 72.83 72.31 72.62 496,383 -0.06(-0.08%)
Jun 11, 2021 72.99 72.99 72.37 72.68 519,714 +0.12(+0.16%)
Jun 10, 2021 72.52 72.73 72.28 72.56 288,395 +0.41(+0.56%)
Jun 09, 2021 72.36 72.47 72.12 72.15 505,888 -0.06(-0.08%)
Jun 08, 2021 72.45 72.45 71.79 72.21 545,306 -0.03(-0.04%)
Jun 07, 2021 72.09 72.78 71.52 72.24 580,664 +0.54(+0.76%)
Jun 04, 2021 71.37 71.76 71.24 71.70 476,282 +0.67(+0.94%)
Jun 03, 2021 70.80 71.11 70.48 71.03 386,676 -0.05(-0.07%)
Jun 02, 2021 71.10 71.19 70.86 71.08 295,284 +0.13(+0.18%)
Jun 01, 2021 71.52 71.52 70.86 70.95 336,466 -0.07(-0.10%)
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%)
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.