Skip to main content

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

89.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 88.49 89.01 87.92 89.00 668,261 +0.75(+0.85%)
Jul 19, 2024 88.60 88.78 87.79 88.25 873,949 -0.36(-0.41%)
Jul 18, 2024 89.48 90.30 88.58 88.61 839,686 -0.99(-1.10%)
Jul 17, 2024 89.11 90.05 89.11 89.60 844,207 +0.11(+0.12%)
Jul 16, 2024 88.21 89.49 88.20 89.49 805,018 +1.37(+1.55%)
Jul 15, 2024 88.21 88.60 87.98 88.12 770,666 -0.09(-0.10%)
Jul 12, 2024 87.66 88.55 87.66 88.21 1,075,436 +0.83(+0.95%)
Jul 11, 2024 86.68 87.70 86.68 87.38 1,147,626 +0.93(+1.08%)
Jul 10, 2024 85.93 86.49 85.81 86.45 1,016,406 +0.55(+0.64%)
Jul 09, 2024 86.20 86.20 85.70 85.90 928,460 -0.30(-0.35%)
Jul 08, 2024 86.55 86.68 86.02 86.20 1,031,733 -0.29(-0.34%)
Jul 05, 2024 86.11 86.57 85.86 86.49 854,282 +0.29(+0.34%)
Jul 03, 2024 86.18 86.55 86.18 86.20 377,978 -0.06(-0.07%)
Jul 02, 2024 85.83 86.28 85.81 86.26 636,917 +0.42(+0.49%)
Jul 01, 2024 86.69 86.98 85.67 85.84 694,747 -0.77(-0.89%)
Jun 28, 2024 86.82 87.17 86.21 86.61 757,756 -0.34(-0.39%)
Jun 27, 2024 86.90 87.06 86.64 86.95 880,761 +0.18(+0.21%)
Jun 26, 2024 86.50 86.88 86.36 86.77 770,320 -0.09(-0.10%)
Jun 25, 2024 87.31 87.36 86.62 86.86 722,310 -0.49(-0.56%)
Jun 24, 2024 87.15 87.95 87.13 87.35 810,887 +0.32(+0.37%)
Jun 21, 2024 86.43 87.12 86.43 87.03 751,500 +0.56(+0.65%)
Jun 20, 2024 85.93 86.59 85.82 86.47 1,419,007 +0.40(+0.46%)
Jun 18, 2024 85.83 86.30 85.80 86.07 939,644 +0.14(+0.16%)
Jun 17, 2024 85.52 86.02 85.16 85.93 977,870 +0.21(+0.24%)
Jun 14, 2024 85.62 85.88 85.26 85.72 869,167 -0.23(-0.27%)
Jun 13, 2024 86.29 86.30 85.72 85.95 702,664 -0.62(-0.72%)
Jun 12, 2024 87.25 87.41 86.42 86.57 807,532 +0.30(+0.35%)
Jun 11, 2024 86.29 86.34 85.72 86.27 1,007,416 -0.39(-0.45%)
Jun 10, 2024 86.46 86.73 86.15 86.66 686,724 -0.03(-0.03%)
Jun 07, 2024 86.81 87.40 86.67 86.69 730,041 -0.50(-0.57%)
Jun 06, 2024 87.03 87.38 86.89 87.19 838,490 +0.06(+0.07%)
Jun 05, 2024 86.76 87.17 86.29 87.13 1,100,051 +0.54(+0.62%)
Jun 04, 2024 86.25 86.81 86.18 86.59 705,436 -0.02(-0.02%)
Jun 03, 2024 86.77 86.94 85.98 86.61 831,746 -0.02(-0.02%)
May 31, 2024 85.77 86.70 85.39 86.63 718,426 +0.92(+1.07%)
May 30, 2024 85.63 85.94 85.38 85.71 959,520 -0.43(-0.50%)
May 29, 2024 86.53 86.53 86.10 86.14 831,611 -1.13(-1.29%)
May 28, 2024 88.02 88.02 86.96 87.27 591,078 -0.87(-0.99%)
May 24, 2024 88.05 88.25 87.83 88.14 497,103 +0.34(+0.39%)
May 23, 2024 89.54 89.69 87.59 87.80 692,460 -1.60(-1.79%)
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%)
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.