Indicators

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

89.58 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	73.60	73.60	73.25	73.33	571,469	+0.20(+0.27%)
May 27, 2021	73.17	73.31	72.95	73.13	279,764	+0.19(+0.26%)
May 26, 2021	73.13	73.13	72.70	72.94	257,488	+0.02(+0.03%)
May 25, 2021	73.69	73.69	72.83	72.92	383,224	-0.37(-0.50%)
May 24, 2021	73.24	73.46	73.12	73.29	276,065	+0.44(+0.60%)
May 21, 2021	73.07	73.36	72.73	72.85	359,529	+0.05(+0.07%)
May 20, 2021	72.34	72.95	72.13	72.80	261,669	+0.59(+0.82%)
May 19, 2021	71.89	72.21	71.27	72.21	274,776	-0.24(-0.33%)
May 18, 2021	72.93	72.98	72.42	72.45	220,701	-0.40(-0.55%)
May 17, 2021	72.73	72.94	72.53	72.85	278,962	+0.00(+0.00%)
May 14, 2021	72.44	72.98	72.43	72.85	421,833	+0.80(+1.11%)
May 13, 2021	71.26	72.32	71.25	72.05	351,964	+0.84(+1.18%)
May 12, 2021	72.13	72.24	71.13	71.21	424,014	-1.01(-1.40%)
May 11, 2021	72.34	72.60	71.74	72.22	499,143	-0.49(-0.67%)
May 10, 2021	73.22	73.43	72.70	72.71	518,206	-0.31(-0.42%)
May 07, 2021	72.84	73.21	72.66	73.02	434,486	+0.26(+0.36%)
May 06, 2021	72.29	72.76	71.90	72.76	292,660	+0.62(+0.86%)
May 05, 2021	72.29	72.34	71.76	72.14	400,299	-0.08(-0.11%)
May 04, 2021	72.52	72.52	71.74	72.22	597,014	-0.40(-0.55%)

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.