Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

95.07 -0.41 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 66.16 66.36 65.13 65.22 413,379 -0.39(-0.60%)
Aug 30, 2022 66.42 66.60 65.21 65.61 1,261,169 -0.46(-0.70%)
Aug 29, 2022 66.17 66.61 65.88 66.07 531,884 -0.57(-0.85%)
Aug 26, 2022 69.58 69.58 66.61 66.64 410,754 -2.74(-3.95%)
Aug 25, 2022 68.55 69.38 68.30 69.38 317,031 +1.09(+1.59%)
Aug 24, 2022 68.10 68.62 67.84 68.29 613,517 +0.20(+0.29%)
Aug 23, 2022 68.36 68.71 68.02 68.10 449,077 -0.24(-0.36%)
Aug 22, 2022 69.28 69.28 68.18 68.34 615,479 -1.71(-2.45%)
Aug 19, 2022 70.95 70.95 69.85 70.05 387,335 -1.59(-2.21%)
Aug 18, 2022 71.61 71.74 71.18 71.64 474,696 +0.11(+0.15%)
Aug 17, 2022 71.92 72.00 71.19 71.53 490,597 -1.06(-1.46%)
Aug 16, 2022 72.33 73.02 71.97 72.59 549,656 +0.01(+0.01%)
Aug 15, 2022 71.96 72.72 71.96 72.58 464,854 +0.25(+0.35%)
Aug 12, 2022 71.54 72.35 71.28 72.33 496,197 +1.33(+1.88%)
Aug 11, 2022 71.67 72.21 70.84 70.99 937,271 -0.14(-0.19%)
Aug 10, 2022 70.51 71.14 70.51 71.13 745,672 +2.05(+2.96%)
Aug 09, 2022 69.63 69.78 68.80 69.09 502,744 -0.93(-1.33%)
Aug 08, 2022 70.28 70.97 69.83 70.02 698,654 +0.05(+0.07%)
Aug 05, 2022 69.38 70.26 69.19 69.97 465,963 -0.21(-0.29%)
Aug 04, 2022 70.08 70.39 69.65 70.17 435,760 +0.40(+0.58%)
Aug 03, 2022 68.66 69.96 68.66 69.77 628,694 +1.51(+2.21%)
Aug 02, 2022 68.40 68.95 67.93 68.26 541,723 -0.38(-0.56%)
Aug 01, 2022 68.16 69.08 67.83 68.64 634,950 -0.01(-0.01%)
Jul 29, 2022 67.95 68.80 67.60 68.65 418,488 +0.66(+0.96%)
Jul 28, 2022 66.97 68.05 66.37 68.00 506,274 +1.07(+1.59%)
Jul 27, 2022 65.84 67.29 65.63 66.93 382,316 +1.85(+2.84%)
Jul 26, 2022 65.85 65.88 64.99 65.08 314,583 -1.03(-1.56%)
Jul 25, 2022 66.49 66.49 65.67 66.11 672,824 -0.29(-0.44%)
Jul 22, 2022 67.21 67.58 66.00 66.40 676,137 -0.78(-1.17%)
Jul 21, 2022 66.34 67.19 66.02 67.19 475,494 +0.76(+1.15%)
Jul 20, 2022 65.63 66.57 65.51 66.42 952,267 +0.96(+1.47%)
Jul 19, 2022 64.22 65.56 64.15 65.46 648,880 +2.07(+3.26%)
Jul 18, 2022 64.34 64.59 63.15 63.40 578,111 -0.40(-0.63%)
Jul 15, 2022 63.20 63.84 62.75 63.80 440,703 +1.28(+2.05%)
Jul 14, 2022 62.05 62.70 61.39 62.51 610,281 -0.30(-0.48%)
Jul 13, 2022 62.18 63.21 61.96 62.82 788,433 -0.32(-0.51%)
Jul 12, 2022 63.52 64.09 62.85 63.14 529,281 -0.48(-0.75%)
Jul 11, 2022 64.14 64.23 63.46 63.62 379,350 -1.04(-1.61%)
Jul 08, 2022 64.52 65.04 64.02 64.66 598,105 -0.21(-0.32%)
Jul 07, 2022 64.30 65.00 64.09 64.86 581,730 +0.99(+1.55%)
Jul 06, 2022 64.04 64.33 63.35 63.88 1,329,227 +0.01(+0.02%)
Jul 05, 2022 62.13 63.87 61.78 63.87 634,014 +0.82(+1.30%)
Jul 01, 2022 62.26 63.17 61.97 63.04 474,493 +0.64(+1.02%)
Jun 30, 2022 62.37 63.11 61.47 62.41 737,593 -0.78(-1.24%)
Jun 29, 2022 63.28 63.44 62.58 63.19 970,032 -0.16(-0.25%)
Jun 28, 2022 65.26 65.66 63.34 63.35 508,346 -1.65(-2.55%)
Jun 27, 2022 65.56 65.65 64.71 65.00 623,591 -0.47(-0.73%)
Jun 24, 2022 63.59 65.49 63.59 65.48 626,929 +2.49(+3.96%)
Jun 23, 2022 62.41 63.16 62.02 62.98 496,104 +0.97(+1.56%)
Jun 22, 2022 61.07 62.64 61.02 62.02 589,957 +0.24(+0.40%)
Jun 21, 2022 61.75 62.26 61.68 61.77 448,117 +1.01(+1.66%)
Jun 17, 2022 60.14 61.16 59.92 60.76 654,179 +0.71(+1.19%)
Jun 16, 2022 60.85 60.87 59.66 60.05 894,770 -2.12(-3.42%)
Jun 15, 2022 61.85 62.90 61.11 62.17 678,549 +0.92(+1.50%)
Jun 14, 2022 61.70 62.04 60.71 61.25 752,920 -0.28(-0.46%)
Jun 13, 2022 62.63 62.85 61.31 61.54 1,411,448 -2.60(-4.05%)
Jun 10, 2022 64.93 64.93 64.13 64.13 565,375 -1.81(-2.75%)
Jun 09, 2022 67.23 67.47 65.92 65.94 618,142 -1.57(-2.32%)
Jun 08, 2022 67.92 68.12 67.41 67.51 364,886 -0.76(-1.12%)
Jun 07, 2022 67.03 68.33 66.88 68.27 418,293 +0.75(+1.12%)
Jun 06, 2022 68.16 68.29 67.30 67.52 375,959 +0.03(+0.04%)
Jun 03, 2022 67.99 68.12 67.40 67.49 389,677 -1.10(-1.60%)
Jun 02, 2022 67.13 68.62 66.90 68.59 630,209 +1.54(+2.29%)
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.