VanEck Morningstar Wide Moat Growth ETF (MGRO)
30.36
+0.02
(+0.08%)
USD |
BATS |
Nov 04, 16:00
MGRO Price: 30.36 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 1.000 |
| Nov 01, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 163.00 |
| Oct 31, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 13.00 |
| Oct 30, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 2.000 |
| Oct 29, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 14.00 |
| Oct 28, 2024 | 30.90 | 30.90 | 30.81 | 30.81 | 267.00 |
| Oct 25, 2024 | 30.90 | 30.90 | 30.69 | 30.69 | 102.00 |
| Oct 24, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 3.000 |
| Oct 23, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 657.00 |
| Oct 22, 2024 | 31.07 | 31.09 | 31.07 | 31.09 | 851.00 |
| Oct 21, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 110.00 |
| Oct 18, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 103.00 |
| Oct 17, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 65.00 |
| Oct 16, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 100.00 |
| Oct 15, 2024 | 31.54 | 31.54 | 31.39 | 31.39 | 1129.00 |
| Oct 14, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 1.000 |
| Oct 11, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 4.000 |
| Oct 10, 2024 | 30.89 | 31.03 | 30.89 | 31.03 | 1698.00 |
| Oct 09, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 23.00 |
| Oct 08, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 7.000 |
| Oct 07, 2024 | 31.00 | 31.00 | 30.76 | 30.76 | 298.00 |
| Oct 04, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 10.00 |
| Oct 03, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 41.00 |
| Oct 02, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 42.00 |
| Oct 01, 2024 | 31.37 | 31.37 | 31.05 | 31.05 | 500.00 |
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
31.53
Maximum
Oct 14 2024
29.46
Average
29.24
Median
Aug 14 2024