Skip to main content

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

94.60 -0.08 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 38.39 38.39 38.39 0 +0.36(+0.95%)
Mar 28, 2018 37.95 38.26 37.88 38.03 85,940 +0.07(+0.19%)
Mar 27, 2018 38.58 38.69 37.77 37.95 221,263 -0.48(-1.25%)
Mar 26, 2018 38.15 38.46 37.73 38.43 287,324 +0.78(+2.06%)
Mar 23, 2018 38.43 38.52 37.63 37.66 408,787 -0.73(-1.90%)
Mar 22, 2018 38.96 39.03 38.37 38.39 152,809 -0.83(-2.12%)
Mar 21, 2018 39.27 39.54 39.20 39.22 121,319 -0.12(-0.31%)
Mar 20, 2018 39.57 39.63 39.25 39.34 106,887 -0.15(-0.38%)
Mar 19, 2018 39.98 39.99 39.28 39.49 117,754 -0.65(-1.61%)
Mar 16, 2018 40.19 40.32 40.13 40.14 95,333 +0.05(+0.12%)
Mar 15, 2018 40.36 40.38 40.07 40.09 47,040 -0.20(-0.51%)
Mar 14, 2018 40.56 40.57 40.22 40.29 67,138 -0.14(-0.34%)
Mar 13, 2018 40.76 40.83 40.35 40.43 74,290 -0.21(-0.52%)
Mar 12, 2018 40.74 40.83 40.59 40.65 71,997 -0.03(-0.07%)
Mar 09, 2018 40.27 40.68 40.26 40.67 75,767 +0.60(+1.50%)
Mar 08, 2018 40.15 40.16 39.93 40.07 76,156 +0.12(+0.30%)
Mar 07, 2018 39.98 39.95 110,495 +0.01(+0.02%)
Mar 06, 2018 39.92 39.92 39.68 39.94 68,100 +0.11(+0.28%)
Mar 05, 2018 39.16 39.91 39.16 39.83 71,837 +0.50(+1.27%)
Mar 02, 2018 38.72 39.40 38.70 39.33 165,189 +0.31(+0.81%)
Mar 01, 2018 39.60 39.70 38.82 39.02 475,957 -0.72(-1.82%)
Feb 28, 2018 40.24 40.35 39.74 39.74 95,083 -0.40(-0.99%)
Feb 27, 2018 40.60 40.77 40.14 40.14 100,865 -0.47(-1.16%)
Feb 26, 2018 40.21 40.63 40.14 40.61 119,671 +0.54(+1.34%)
Feb 23, 2018 39.74 40.09 39.57 40.07 65,191 +0.52(+1.31%)
Feb 22, 2018 39.47 39.55 142,227 -0.26(-0.65%)
Feb 21, 2018 39.94 40.38 39.81 39.81 122,276 -0.07(-0.19%)
Feb 20, 2018 40.05 40.20 39.80 39.89 149,663 -0.28(-0.69%)
Feb 16, 2018 40.16 40.16 40.16 0 -0.04(-0.09%)
Feb 15, 2018 40.09 40.20 39.89 40.20 141,768 +0.39(+0.98%)
Feb 14, 2018 39.15 39.90 39.10 39.81 134,561 +0.54(+1.37%)
Feb 13, 2018 39.04 39.40 39.00 39.28 210,775 +0.05(+0.12%)
Feb 12, 2018 39.03 39.47 38.84 39.23 116,924 +0.50(+1.29%)
Feb 09, 2018 38.78 39.03 37.56 38.73 508,659 +0.32(+0.84%)
Feb 08, 2018 39.72 39.80 38.41 38.41 265,563 -1.31(-3.29%)
Feb 07, 2018 39.62 40.21 39.57 39.71 152,713 +0.03(+0.07%)
Feb 06, 2018 38.58 39.78 37.49 39.68 292,892 -0.03(-0.07%)
Feb 05, 2018 40.49 40.74 39.21 39.71 252,992 -1.06(-2.61%)
Feb 02, 2018 41.35 41.43 40.76 40.77 149,062 -0.75(-1.81%)
Feb 01, 2018 41.52 41.77 41.32 41.52 446,048 -0.96(-2.27%)
Jan 31, 2018 42.14 42.49 41.52 42.49 556,302 +0.49(+1.17%)
Jan 30, 2018 41.98 42.12 41.87 42.00 751,486 -0.53(-1.24%)
Jan 29, 2018 42.55 42.76 42.52 42.52 100,605 -0.04(-0.09%)
Jan 26, 2018 42.17 42.58 42.15 42.56 68,748 +0.46(+1.10%)
Jan 25, 2018 42.26 42.32 41.98 42.10 100,178 +0.00(+0.00%)
Jan 24, 2018 42.11 42.32 41.92 42.10 100,747 +0.07(+0.17%)
Jan 23, 2018 41.86 42.07 41.76 42.03 88,029 +0.12(+0.29%)
Jan 22, 2018 41.49 41.90 41.49 41.90 69,647 +0.36(+0.87%)
Jan 19, 2018 41.44 41.54 41.30 41.54 56,040 +0.24(+0.58%)
Jan 18, 2018 41.36 41.38 41.20 41.30 95,700 -0.06(-0.13%)
Jan 17, 2018 41.06 41.47 40.91 41.36 100,491 +0.25(+0.61%)
Jan 16, 2018 41.46 41.58 41.03 41.11 127,836 -0.17(-0.40%)
Jan 12, 2018 41.27 41.27 41.27 0 +0.31(+0.77%)
Jan 11, 2018 40.68 40.96 40.65 40.96 119,170 +0.38(+0.93%)
Jan 10, 2018 40.64 40.35 40.58 265,384 -0.03(-0.08%)
Jan 09, 2018 40.49 40.70 40.45 40.62 123,873 +0.17(+0.41%)
Jan 08, 2018 40.42 40.54 40.28 40.45 207,033 +0.03(+0.07%)
Jan 05, 2018 40.27 40.44 40.16 40.42 89,703 +0.33(+0.83%)
Jan 04, 2018 39.99 40.13 39.93 40.09 103,355 +0.13(+0.32%)
Jan 03, 2018 39.89 40.07 39.77 39.96 94,288 +0.16(+0.40%)
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.