Indicators

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

87.60 +0.37 (+0.42%)

Streaming Delayed Price Updated: 10:32 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	86.73	86.98	86.45	86.75	878,262	+0.44(+0.51%)
Feb 28, 2024	86.25	86.65	86.10	86.31	657,747	-0.09(-0.10%)
Feb 27, 2024	86.41	86.44	86.06	86.40	749,228	+0.27(+0.31%)
Feb 26, 2024	86.62	86.78	86.11	86.13	742,889	-0.46(-0.53%)
Feb 23, 2024	86.40	86.77	86.36	86.59	821,228	+0.33(+0.38%)
Feb 22, 2024	85.96	86.40	85.64	86.26	1,564,365	+0.61(+0.71%)
Feb 21, 2024	85.11	85.68	84.87	85.65	849,657	-0.08(-0.09%)
Feb 20, 2024	85.65	85.93	85.38	85.73	931,713	-0.20(-0.23%)
Feb 16, 2024	86.07	86.45	85.77	85.93	884,533	-0.46(-0.53%)
Feb 15, 2024	85.57	86.44	85.57	86.39	1,089,167	+1.02(+1.19%)
Feb 14, 2024	85.13	85.43	84.69	85.37	958,452	+0.73(+0.86%)
Feb 13, 2024	85.00	85.21	84.06	84.64	1,296,742	-1.46(-1.70%)
Feb 12, 2024	85.50	86.40	85.46	86.10	912,566	+0.62(+0.73%)
Feb 09, 2024	85.27	85.57	85.08	85.48	1,057,286	+0.32(+0.38%)
Feb 08, 2024	85.06	85.33	84.97	85.16	913,101	+0.37(+0.44%)
Feb 07, 2024	84.92	85.04	84.30	84.79	753,378	+0.31(+0.37%)
Feb 06, 2024	83.93	84.49	83.84	84.48	994,898	+0.55(+0.66%)
Feb 05, 2024	84.38	84.40	83.58	83.93	1,316,989	-0.58(-0.69%)
Feb 02, 2024	84.11	84.88	83.60	84.51	1,389,277	+0.02(+0.02%)

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.