Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

86.03 +0.56 (+0.66%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.