Skip to main content

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

89.40 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 89.21 89.67 89.11 89.40 567,390 +0.00(+0.00%)
May 21, 2024 89.52 89.52 89.13 89.40 442,315 -0.26(-0.29%)
May 20, 2024 89.71 89.91 89.53 89.66 472,241 +0.08(+0.09%)
May 17, 2024 89.44 89.72 89.37 89.58 484,109 +0.00(+0.00%)
May 16, 2024 89.66 89.86 89.50 89.58 591,099 -0.14(-0.16%)
May 15, 2024 89.34 89.77 89.31 89.72 852,744 +0.95(+1.08%)
May 14, 2024 88.63 89.05 88.44 88.77 507,857 +0.39(+0.44%)
May 13, 2024 88.43 88.83 88.26 88.38 577,750 +0.13(+0.15%)
May 10, 2024 88.11 88.40 88.04 88.25 492,962 +0.29(+0.33%)
May 09, 2024 87.30 87.96 87.16 87.96 511,887 +0.73(+0.84%)
May 08, 2024 86.77 87.32 86.69 87.23 820,305 +0.17(+0.20%)
May 07, 2024 86.94 87.24 86.91 87.06 752,703 +0.32(+0.37%)
May 06, 2024 86.59 86.78 86.42 86.74 677,052 +0.59(+0.68%)
May 03, 2024 86.44 86.61 85.85 86.15 747,200 +0.38(+0.44%)
May 02, 2024 85.65 85.93 84.97 85.77 705,679 +0.55(+0.65%)
May 01, 2024 85.27 86.39 84.87 85.22 925,313 -0.21(-0.25%)
Apr 30, 2024 86.20 86.38 85.41 85.43 621,088 -1.06(-1.23%)
Apr 29, 2024 86.13 86.57 86.13 86.49 619,733 +0.46(+0.53%)
Apr 26, 2024 85.78 86.34 85.65 86.03 525,953 +0.56(+0.66%)
Apr 25, 2024 85.52 85.75 84.82 85.47 886,289 -0.28(-0.33%)
Apr 24, 2024 85.67 85.85 85.24 85.75 610,313 +0.01(+0.01%)
Apr 23, 2024 85.17 85.91 85.08 85.74 727,194 +0.76(+0.89%)
Apr 22, 2024 84.81 85.40 84.31 84.98 1,477,727 +0.68(+0.81%)
Apr 19, 2024 83.97 84.50 83.96 84.30 743,633 +0.33(+0.39%)
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%)
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.