VanEck Morningstar Wide Moat ETF (MOAT)
84.11
-0.34
(-0.40%)
USD |
BATS |
Apr 17, 16:00
84.59
+0.48
(+0.57%)
Pre-Market: 07:39
MOAT Price: 84.11 for April 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 17, 2024 | 84.74 | 84.74 | 83.85 | 84.11 | 802422.0 |
Apr 16, 2024 | 84.75 | 84.94 | 84.18 | 84.45 | 1.441M |
Apr 15, 2024 | 86.31 | 86.40 | 84.46 | 84.81 | 1.365M |
Apr 12, 2024 | 86.41 | 86.58 | 85.25 | 85.54 | 933659.0 |
Apr 11, 2024 | 87.41 | 87.41 | 86.40 | 87.05 | 780476.0 |
Apr 10, 2024 | 87.53 | 87.53 | 86.67 | 86.94 | 1.059M |
Apr 09, 2024 | 88.19 | 88.65 | 87.89 | 88.65 | 741657.0 |
Apr 08, 2024 | 87.85 | 88.16 | 87.70 | 87.97 | 610972.0 |
Apr 05, 2024 | 87.21 | 87.92 | 87.07 | 87.63 | 731922.0 |
Apr 04, 2024 | 88.56 | 88.78 | 87.12 | 87.21 | 806518.0 |
Apr 03, 2024 | 88.11 | 88.32 | 87.76 | 88.01 | 670075.0 |
Apr 02, 2024 | 88.70 | 88.73 | 88.09 | 88.33 | 845899.0 |
Apr 01, 2024 | 90.00 | 90.14 | 89.07 | 89.23 | 743706.0 |
Mar 28, 2024 | 89.62 | 90.11 | 89.62 | 89.90 | 654133.0 |
Mar 27, 2024 | 88.46 | 89.43 | 88.43 | 89.43 | 693058.0 |
Mar 26, 2024 | 88.34 | 88.41 | 88.03 | 88.08 | 650738.0 |
Mar 25, 2024 | 88.28 | 88.60 | 88.10 | 88.13 | 557150.0 |
Mar 22, 2024 | 89.01 | 89.16 | 88.44 | 88.55 | 804134.0 |
Mar 21, 2024 | 89.03 | 89.43 | 88.95 | 89.16 | 1.170M |
Mar 20, 2024 | 87.92 | 88.74 | 87.79 | 88.68 | 803611.0 |
Mar 19, 2024 | 87.46 | 88.00 | 87.46 | 87.97 | 857128.0 |
Mar 18, 2024 | 87.48 | 87.94 | 87.36 | 87.58 | 633419.0 |
Mar 15, 2024 | 86.97 | 87.70 | 86.79 | 87.26 | 977708.0 |
Mar 14, 2024 | 88.41 | 88.46 | 87.01 | 87.57 | 958992.0 |
Mar 13, 2024 | 88.48 | 88.97 | 88.27 | 88.46 | 808272.0 |
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
37.74
Minimum
Mar 23 2020
89.90
Maximum
Mar 28 2024
66.22
Average
68.93
Median