MOAT - VanEck Morningstar Wide Moat ETF Historical Prices & Data

VanEck Morningstar Wide Moat ETF
MOAT
(BATS)
N/A
86.74
+0.59 (+0.69%)
in:usd•As of: May 06, 2024 15:59 UTC -4
After Market:86.74+0.00 (0.00%)
Open
86.59
High
86.76
Low
86.42

VanEck Morningstar Wide Moat ETF Historical Rates

Frequency

Daily

From Apr 7, 2024 to May 7, 2024

Date	High	Low	Open	Close	% Change
May 6, 2024	86.78	86.42	86.59	86.74	0.17%
May 3, 2024	86.61	85.85	86.44	86.15	-0.34%
May 2, 2024	85.93	84.97	85.65	85.77	0.14%
May 1, 2024	86.39	84.87	85.27	85.22	-0.06%
Apr 30, 2024	86.38	85.41	86.20	85.43	-0.89%
Apr 29, 2024	86.57	86.13	86.13	86.49	0.42%
Apr 26, 2024	86.34	85.65	85.78	86.03	0.29%
Apr 25, 2024	85.75	84.82	85.52	85.47	-0.06%
Apr 24, 2024	85.85	85.24	85.67	85.75	0.09%
Apr 23, 2024	85.91	85.08	85.17	85.74	0.67%
Apr 22, 2024	85.40	84.31	84.81	84.98	0.20%
Apr 19, 2024	84.50	83.96	83.97	84.30	0.39%
Apr 18, 2024	84.51	83.63	83.94	83.97	0.04%
Apr 17, 2024	84.74	83.85	84.74	84.11	-0.74%
Apr 16, 2024	84.94	84.18	84.75	84.45	-0.35%
Apr 15, 2024	86.39	84.45	86.31	84.81	-1.74%
Apr 12, 2024	86.58	85.25	86.41	85.54	-1.01%
Apr 11, 2024	87.41	86.40	87.41	87.05	-0.41%
Apr 10, 2024	87.53	86.67	87.53	86.94	-0.67%
Apr 9, 2024	88.65	87.89	88.19	88.65	0.52%
Apr 8, 2024	88.16	87.70	87.85	87.97	0.14%

Highest:88.65

Lowest:83.63

Average:85.79

Difference:-1.11

% Change:-1.26%

Data Vendor: Xignite Logo

ETFs