Skip to main content

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

85.73 -0.20 (-0.23%)
Official Closing Price Updated: 8:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 83.98 84.51 83.23 84.49 1,345,433 +1.18(+1.42%)
Jan 31, 2024 84.82 84.82 83.30 83.31 1,383,269 -1.92(-2.25%)
Jan 30, 2024 85.21 85.39 85.03 85.23 1,592,158 -0.12(-0.14%)
Jan 29, 2024 84.49 85.35 84.43 85.35 1,305,017 +0.81(+0.96%)
Jan 26, 2024 84.68 84.94 84.44 84.54 904,789 +0.04(+0.05%)
Jan 25, 2024 84.42 84.62 84.03 84.50 1,170,642 +0.60(+0.72%)
Jan 24, 2024 84.80 84.80 83.85 83.90 865,102 -0.45(-0.53%)
Jan 23, 2024 84.42 84.56 83.96 84.35 1,090,360 +0.27(+0.32%)
Jan 22, 2024 84.27 84.53 83.90 84.08 917,495 +0.11(+0.13%)
Jan 19, 2024 83.38 84.12 82.82 83.97 1,188,728 +0.87(+1.05%)
Jan 18, 2024 82.81 83.19 82.39 83.10 962,155 +0.52(+0.63%)
Jan 17, 2024 82.48 82.63 82.06 82.58 1,074,025 -0.64(-0.77%)
Jan 16, 2024 83.33 83.41 82.85 83.22 1,140,060 -0.58(-0.69%)
Jan 12, 2024 84.13 84.43 83.55 83.80 1,058,942 +0.01(+0.01%)
Jan 11, 2024 83.82 83.86 82.97 83.79 1,179,593 -0.06(-0.07%)
Jan 10, 2024 83.70 84.01 83.44 83.85 925,852 +0.02(+0.02%)
Jan 09, 2024 83.74 84.20 83.54 83.83 1,157,259 -0.41(-0.49%)
Jan 08, 2024 83.08 84.30 82.92 84.24 1,002,575 +1.22(+1.47%)
Jan 05, 2024 82.83 83.54 82.59 83.02 1,098,339 +0.12(+0.14%)
Jan 04, 2024 83.08 83.39 82.85 82.90 1,113,535 -0.33(-0.40%)
Jan 03, 2024 84.12 84.13 83.08 83.23 1,191,844 -1.40(-1.65%)
Jan 02, 2024 84.44 84.94 84.16 84.63 1,191,596 -0.24(-0.28%)
Dec 29, 2023 85.16 85.38 84.59 84.87 844,361 -0.43(-0.50%)
Dec 28, 2023 84.96 85.39 84.96 85.30 883,319 +0.19(+0.22%)
Dec 27, 2023 84.97 85.13 84.73 85.11 1,020,262 +0.13(+0.15%)
Dec 26, 2023 84.64 85.12 84.49 84.98 831,208 +0.46(+0.54%)
Dec 22, 2023 84.36 84.78 84.13 84.52 1,243,196 +0.15(+0.18%)
Dec 21, 2023 83.94 84.42 83.65 84.37 1,154,277 +1.07(+1.28%)
Dec 20, 2023 84.38 84.77 83.27 83.30 1,611,488 -1.42(-1.68%)
Dec 19, 2023 84.38 84.75 84.23 84.72 1,666,800 +0.62(+0.74%)
Dec 18, 2023 84.16 84.25 83.89 84.10 1,099,002 -0.47(-0.56%)
Dec 15, 2023 84.96 85.00 84.27 84.57 1,430,135 -0.41(-0.48%)
Dec 14, 2023 84.18 85.33 84.00 84.98 1,547,872 +1.52(+1.82%)
Dec 13, 2023 81.85 83.47 81.65 83.46 1,465,057 +1.59(+1.94%)
Dec 12, 2023 81.60 81.95 81.24 81.87 1,085,894 +0.31(+0.38%)
Dec 11, 2023 80.92 81.58 80.92 81.56 1,228,245 +0.74(+0.92%)
Dec 08, 2023 80.47 81.08 80.46 80.82 1,238,088 +0.27(+0.34%)
Dec 07, 2023 80.30 80.68 80.13 80.55 1,112,700 +0.45(+0.56%)
Dec 06, 2023 80.31 80.89 80.01 80.10 1,259,065 +0.13(+0.16%)
Dec 05, 2023 80.25 80.25 79.72 79.97 1,102,414 -0.50(-0.62%)
Dec 04, 2023 79.95 80.70 79.95 80.47 1,440,268 +0.03(+0.04%)
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.