Skip to main content

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

84.14 +0.17 (+0.20%)
Streaming Delayed Price Updated: 3:11 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 83.94 84.51 83.63 83.97 902,643 -0.14(-0.17%)
Apr 17, 2024 84.74 84.74 83.85 84.11 802,422 -0.34(-0.40%)
Apr 16, 2024 84.75 84.94 84.18 84.45 1,440,870 -0.36(-0.42%)
Apr 15, 2024 86.31 86.39 84.45 84.81 1,365,393 -0.73(-0.85%)
Apr 12, 2024 86.41 86.58 85.25 85.54 933,807 -1.51(-1.73%)
Apr 11, 2024 87.41 87.41 86.40 87.05 780,714 +0.11(+0.13%)
Apr 10, 2024 87.53 87.53 86.67 86.94 1,059,373 -1.71(-1.93%)
Apr 09, 2024 88.19 88.65 87.89 88.65 741,763 +0.68(+0.77%)
Apr 08, 2024 87.85 88.16 87.70 87.97 610,939 +0.34(+0.39%)
Apr 05, 2024 87.21 87.92 87.07 87.63 731,931 +0.42(+0.48%)
Apr 04, 2024 88.56 88.78 87.12 87.21 806,553 -0.80(-0.91%)
Apr 03, 2024 88.11 88.32 87.76 88.01 670,154 -0.32(-0.36%)
Apr 02, 2024 88.70 88.73 88.09 88.33 846,069 -0.90(-1.01%)
Apr 01, 2024 90.00 90.14 89.07 89.23 743,706 -0.67(-0.75%)
Mar 28, 2024 89.62 90.11 90.08 89.90 654,180 +0.47(+0.53%)
Mar 27, 2024 88.46 89.43 88.43 89.43 693,094 +1.35(+1.53%)
Mar 26, 2024 88.34 88.41 88.03 88.08 650,751 -0.05(-0.06%)
Mar 25, 2024 88.28 88.60 88.10 88.13 557,304 -0.42(-0.47%)
Mar 22, 2024 89.01 89.16 88.44 88.55 804,134 -0.61(-0.68%)
Mar 21, 2024 89.03 89.43 88.95 89.16 1,170,437 +0.48(+0.54%)
Mar 20, 2024 87.92 88.74 87.79 88.68 803,648 +0.71(+0.81%)
Mar 19, 2024 87.46 88.00 87.46 87.97 857,151 +0.39(+0.45%)
Mar 18, 2024 87.48 87.94 87.36 87.58 646,481 +0.32(+0.37%)
Mar 15, 2024 86.97 87.69 86.79 87.26 977,808 -0.31(-0.35%)
Mar 14, 2024 88.41 88.46 87.01 87.57 958,988 -0.89(-1.01%)
Mar 13, 2024 88.48 88.97 88.27 88.46 808,478 -0.04(-0.05%)
Mar 12, 2024 88.37 88.61 88.01 88.50 1,137,978 +0.17(+0.19%)
Mar 11, 2024 87.78 88.41 87.62 88.33 957,048 +0.48(+0.55%)
Mar 08, 2024 87.97 88.51 87.84 87.85 718,752 +0.06(+0.07%)
Mar 07, 2024 87.62 87.91 87.50 87.79 674,022 +0.66(+0.76%)
Mar 06, 2024 86.89 87.34 86.78 87.13 848,734 +0.61(+0.71%)
Mar 05, 2024 86.93 87.14 86.21 86.52 964,528 -0.70(-0.80%)
Mar 04, 2024 86.90 87.44 86.89 87.22 788,251 +0.13(+0.15%)
Mar 01, 2024 86.75 87.29 86.24 87.09 827,531 +0.34(+0.39%)
Feb 29, 2024 86.73 86.98 86.45 86.75 878,262 +0.44(+0.51%)
Feb 28, 2024 86.25 86.65 86.10 86.31 657,747 -0.09(-0.10%)
Feb 27, 2024 86.41 86.44 86.06 86.40 749,228 +0.27(+0.31%)
Feb 26, 2024 86.62 86.78 86.11 86.13 742,889 -0.46(-0.53%)
Feb 23, 2024 86.40 86.77 86.36 86.59 821,228 +0.33(+0.38%)
Feb 22, 2024 85.96 86.40 85.64 86.26 1,564,365 +0.61(+0.71%)
Feb 21, 2024 85.11 85.68 84.87 85.65 849,657 -0.08(-0.09%)
Feb 20, 2024 85.65 85.93 85.38 85.73 931,713 -0.20(-0.23%)
Feb 16, 2024 86.07 86.45 85.77 85.93 884,533 -0.46(-0.53%)
Feb 15, 2024 85.57 86.44 85.57 86.39 1,089,167 +1.02(+1.19%)
Feb 14, 2024 85.13 85.43 84.69 85.37 958,452 +0.73(+0.86%)
Feb 13, 2024 85.00 85.21 84.06 84.64 1,296,742 -1.46(-1.70%)
Feb 12, 2024 85.50 86.40 85.46 86.10 912,566 +0.62(+0.73%)
Feb 09, 2024 85.27 85.57 85.08 85.48 1,057,286 +0.32(+0.38%)
Feb 08, 2024 85.06 85.33 84.97 85.16 913,101 +0.37(+0.44%)
Feb 07, 2024 84.92 85.04 84.30 84.79 753,378 +0.31(+0.37%)
Feb 06, 2024 83.93 84.49 83.84 84.48 994,898 +0.55(+0.66%)
Feb 05, 2024 84.38 84.40 83.58 83.93 1,316,989 -0.58(-0.69%)
Feb 02, 2024 84.11 84.88 83.60 84.51 1,389,277 +0.02(+0.02%)
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.