VanEck Morningstar Wide Moat Growth ETF (MGRO)
31.41
+0.08
(+0.25%)
USD |
BATS |
Sep 27, 16:00
MGRO Price: 31.41 for Sept. 27, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 27, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 10.00 |
Sep 26, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 1.000 |
Sep 25, 2024 | 30.94 | 30.94 | 30.72 | 30.72 | 260.00 |
Sep 24, 2024 | 30.98 | 30.99 | 30.98 | 30.99 | 100.00 |
Sep 23, 2024 | 30.76 | 30.80 | 30.76 | 30.80 | 500.00 |
Sep 20, 2024 | 30.54 | 30.69 | 30.54 | 30.69 | 251.00 |
Sep 19, 2024 | 30.84 | 30.85 | 30.84 | 30.85 | 1325.00 |
Sep 18, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 2.000 |
Sep 17, 2024 | 30.47 | 30.49 | 30.46 | 30.46 | 301.00 |
Sep 16, 2024 | 30.54 | 30.54 | 30.49 | 30.52 | 530.00 |
Sep 13, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 5.000 |
Sep 12, 2024 | 30.14 | 30.29 | 30.14 | 30.29 | 1573.00 |
Sep 11, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 5.000 |
Sep 10, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 11.00 |
Sep 09, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 54.00 |
Sep 06, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 3.000 |
Sep 05, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 10.00 |
Sep 04, 2024 | 30.19 | 30.25 | 30.19 | 30.25 | 348.00 |
Sep 03, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 5.000 |
Aug 30, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 149.00 |
Aug 29, 2024 | 30.63 | 30.63 | 30.44 | 30.44 | 369.00 |
Aug 28, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 23.00 |
Aug 27, 2024 | 30.18 | 30.30 | 30.18 | 30.29 | 8363.00 |
Aug 26, 2024 | 32.00 | 32.00 | 30.26 | 30.26 | 980.00 |
Aug 23, 2024 | 30.11 | 30.27 | 30.11 | 30.27 | 2783.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
27.55
Minimum
May 30 2024
31.41
Maximum
Sep 27 2024
29.14
Average
28.91
Median
May 23 2024