Indicators

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

86.15 +0.38 (+0.44%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	66.46	66.46	65.09	65.31	801,600	-1.04(-1.57%)
Feb 25, 2021	67.89	67.89	66.11	66.35	383,569	-1.55(-2.28%)
Feb 24, 2021	66.65	67.96	66.65	67.90	355,330	+1.06(+1.59%)
Feb 23, 2021	66.55	67.00	66.04	66.84	801,565	-0.01(-0.01%)
Feb 22, 2021	66.43	67.12	66.43	66.85	298,191	-0.07(-0.10%)
Feb 19, 2021	66.94	67.13	66.83	66.92	321,300	+0.44(+0.66%)
Feb 18, 2021	66.53	66.70	66.15	66.48	248,545	-0.26(-0.39%)
Feb 17, 2021	66.73	66.81	66.15	66.74	332,912	-0.08(-0.12%)
Feb 16, 2021	66.98	67.04	66.71	66.82	357,708	+0.23(+0.35%)
Feb 12, 2021	66.08	66.59	66.00	66.59	430,600	+0.45(+0.68%)
Feb 11, 2021	66.09	66.22	65.72	66.14	307,936	+0.34(+0.52%)
Feb 10, 2021	66.02	66.21	65.49	65.80	263,576	+0.08(+0.12%)
Feb 09, 2021	65.47	65.83	65.33	65.72	199,806	+0.25(+0.38%)
Feb 08, 2021	65.19	65.47	65.02	65.47	200,236	+0.61(+0.94%)
Feb 05, 2021	65.00	65.11	64.73	64.86	274,600	+0.41(+0.64%)
Feb 04, 2021	63.46	64.45	63.46	64.45	261,601	+1.07(+1.69%)
Feb 03, 2021	63.38	63.59	63.17	63.38	504,958	+0.04(+0.06%)
Feb 02, 2021	62.72	63.64	62.72	63.34	235,366	+1.09(+1.75%)

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.