Indicators

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

96.87 +0.29 (+0.30%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2024	96.88	97.46	96.75	96.87	522,763	+0.29(+0.30%)
Sep 26, 2024	95.83	96.62	95.83	96.58	827,282	+1.65(+1.74%)
Sep 25, 2024	95.91	96.01	94.88	94.93	494,149	-0.95(-0.99%)
Sep 24, 2024	95.72	95.90	95.51	95.88	854,529	+0.46(+0.48%)
Sep 23, 2024	95.32	95.43	94.98	95.42	666,787	+0.35(+0.37%)
Sep 20, 2024	95.44	95.44	94.69	95.07	507,995	-0.41(-0.43%)
Sep 19, 2024	95.92	96.00	95.35	95.48	899,991	+0.88(+0.93%)
Sep 18, 2024	94.73	95.54	94.42	94.60	722,396	-0.08(-0.08%)
Sep 17, 2024	95.01	95.32	94.39	94.68	826,735	-0.19(-0.20%)
Sep 16, 2024	94.80	95.16	94.47	94.87	451,442	+0.22(+0.23%)
Sep 13, 2024	94.09	94.78	93.98	94.65	451,882	+0.60(+0.64%)
Sep 12, 2024	94.06	94.27	93.25	94.05	452,435	+0.11(+0.12%)
Sep 11, 2024	93.72	94.03	92.12	93.94	661,388	-0.08(-0.09%)
Sep 10, 2024	94.09	94.09	93.30	94.02	456,694	+0.07(+0.07%)
Sep 09, 2024	93.47	94.37	93.47	93.95	453,604	+0.80(+0.86%)
Sep 06, 2024	94.09	94.47	93.00	93.15	858,021	-0.77(-0.82%)
Sep 05, 2024	94.41	94.53	93.44	93.92	1,174,835	-0.49(-0.52%)
Sep 04, 2024	94.26	94.87	94.09	94.41	820,082	-0.05(-0.05%)

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.