Skip to main content

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

98.16 -0.41 (-0.42%)
Streaming Delayed Price Updated: 1:36 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 98.29 98.64 97.98 98.57 535,034 +0.48(+0.49%)
Dec 03, 2024 98.30 98.44 98.01 98.09 994,599 -0.62(-0.63%)
Dec 02, 2024 98.39 98.81 98.08 98.71 772,999 +0.27(+0.27%)
Nov 29, 2024 98.20 98.54 98.06 98.44 281,599 +0.28(+0.29%)
Nov 27, 2024 98.25 98.72 98.11 98.16 540,627 -0.38(-0.39%)
Nov 26, 2024 98.61 98.68 98.12 98.54 564,049 -0.19(-0.19%)
Nov 25, 2024 98.05 98.98 98.05 98.73 689,669 +1.28(+1.31%)
Nov 22, 2024 96.41 97.50 96.41 97.45 465,480 +1.12(+1.16%)
Nov 21, 2024 95.57 96.53 95.24 96.33 822,923 +0.98(+1.03%)
Nov 20, 2024 95.01 95.35 94.59 95.35 570,644 +0.42(+0.44%)
Nov 19, 2024 94.41 95.15 94.11 94.93 542,716 -0.11(-0.12%)
Nov 18, 2024 94.67 95.06 94.65 95.04 713,226 +0.35(+0.37%)
Nov 15, 2024 96.06 96.11 94.65 94.69 964,066 -1.78(-1.85%)
Nov 14, 2024 97.70 97.79 96.42 96.47 522,997 -0.91(-0.93%)
Nov 13, 2024 97.36 97.77 97.11 97.38 666,514 -0.02(-0.02%)
Nov 12, 2024 97.87 98.07 97.12 97.40 653,631 -0.59(-0.60%)
Nov 11, 2024 97.67 98.27 97.67 97.99 824,925 +0.83(+0.85%)
Nov 08, 2024 96.92 97.34 96.71 97.16 774,209 +0.33(+0.34%)
Nov 07, 2024 96.66 97.02 96.56 96.83 1,024,707 +0.45(+0.47%)
Nov 06, 2024 97.45 97.45 95.83 96.38 1,187,150 +0.82(+0.86%)
Nov 05, 2024 94.92 95.59 94.62 95.56 489,306 +0.61(+0.64%)
Nov 04, 2024 94.95 95.45 94.68 94.95 502,216 +0.06(+0.06%)
Nov 01, 2024 94.83 95.43 94.72 94.89 519,254 +0.62(+0.66%)
Oct 31, 2024 94.95 95.02 94.24 94.27 714,854 -1.32(-1.38%)
Oct 30, 2024 95.52 96.28 95.52 95.59 472,762 -0.04(-0.04%)
Oct 29, 2024 95.53 96.05 95.21 95.63 1,078,530 -0.17(-0.18%)
Oct 28, 2024 95.75 96.23 95.65 95.80 444,630 +0.39(+0.41%)
Oct 25, 2024 96.27 96.39 95.33 95.41 507,800 -0.48(-0.50%)
Oct 24, 2024 96.38 96.54 95.84 95.89 528,607 -0.51(-0.53%)
Oct 23, 2024 96.43 96.78 95.90 96.40 586,185 -0.32(-0.33%)
Oct 22, 2024 96.62 96.85 96.34 96.72 503,998 -0.28(-0.29%)
Oct 21, 2024 97.61 97.73 96.71 97.00 486,100 -0.63(-0.65%)
Oct 18, 2024 97.54 97.75 97.23 97.63 412,792 +0.26(+0.27%)
Oct 17, 2024 97.58 97.83 97.27 97.37 481,957 -0.14(-0.14%)
Oct 16, 2024 97.10 97.68 97.06 97.51 495,520 +0.44(+0.45%)
Oct 15, 2024 97.29 97.98 96.91 97.08 603,610 -0.22(-0.23%)
Oct 14, 2024 96.46 97.34 96.25 97.30 485,618 +0.86(+0.89%)
Oct 11, 2024 95.86 96.67 95.86 96.44 383,142 +0.73(+0.76%)
Oct 10, 2024 95.77 95.96 95.47 95.71 626,245 -0.36(-0.37%)
Oct 09, 2024 95.47 96.29 95.40 96.07 535,636 +0.51(+0.53%)
Oct 08, 2024 95.50 95.73 95.18 95.56 1,208,169 +0.13(+0.14%)
Oct 07, 2024 95.82 96.00 95.16 95.43 766,236 -0.58(-0.60%)
Oct 04, 2024 96.17 96.31 95.37 96.01 546,021 +0.52(+0.54%)
Oct 03, 2024 95.69 95.74 95.20 95.49 665,761 -0.58(-0.60%)
Oct 02, 2024 95.95 96.47 95.55 96.07 775,505 -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.