Wide Moat Vaneck ETF (NY: MOAT )

66.36 USD -0.40 (-0.60%)
Official Closing Price Updated: 6:30 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 66.92 66.93 66.30 66.36 730,363 -0.40(-0.60%)
Mar 01, 2021 65.98 67.11 65.98 66.76 349,527 +1.45(+2.22%)
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%)
Feb 01, 2021 61.98 62.51 61.66 62.25 257,174 +0.69(+1.12%)
Jan 29, 2021 62.65 62.72 61.46 61.56 299,000 -0.99(-1.58%)
Jan 28, 2021 62.40 63.19 62.37 62.55 450,876 +0.62(+1.00%)
Jan 27, 2021 62.92 62.92 61.73 61.93 376,272 -1.58(-2.49%)
Jan 26, 2021 64.26 64.26 63.51 63.51 273,812 -0.53(-0.83%)
Jan 25, 2021 64.25 64.25 63.33 64.04 272,847 -0.18(-0.28%)
Jan 22, 2021 64.13 64.39 63.97 64.22 362,600 -0.28(-0.43%)
Jan 21, 2021 64.86 64.86 64.31 64.50 514,500 -0.24(-0.37%)
Jan 20, 2021 64.86 64.88 64.60 64.74 231,360 +0.16(+0.25%)
Jan 19, 2021 64.39 64.74 64.33 64.58 651,294 +0.54(+0.84%)
Jan 15, 2021 64.25 64.28 63.67 64.04 236,300 -0.63(-0.97%)
Jan 14, 2021 64.62 65.10 64.60 64.67 341,309 +0.33(+0.51%)
Jan 13, 2021 64.65 64.65 64.17 64.34 263,819 -0.19(-0.29%)
Jan 12, 2021 64.34 64.61 64.14 64.53 294,121 +0.39(+0.61%)
Jan 11, 2021 63.37 64.26 63.37 64.14 280,980 +0.21(+0.33%)
Jan 08, 2021 64.15 64.20 63.35 63.93 286,800 +0.04(+0.06%)
Jan 07, 2021 63.74 64.25 63.54 63.89 339,492 +0.58(+0.92%)
Jan 06, 2021 62.06 63.70 62.06 63.31 534,802 +1.40(+2.26%)
Jan 05, 2021 61.08 62.09 61.08 61.91 242,750 +0.60(+0.98%)
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.