VanEck Morningstar Wide Moat ETF (MOAT)
90.54
+1.44
(+1.62%)
USD |
BATS |
Jul 26, 16:00
90.54
0.00 (0.00%)
After-Hours: 20:00
MOAT Price: 90.54 for July 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 25, 2024 | 88.16 | 90.26 | 88.16 | 89.09 | 1.062M |
| Jul 24, 2024 | 88.33 | 88.73 | 87.84 | 87.94 | 842156.0 |
| Jul 23, 2024 | 88.92 | 89.04 | 88.56 | 88.63 | 667084.0 |
| Jul 22, 2024 | 88.49 | 89.01 | 87.92 | 89.00 | 667999.0 |
| Jul 19, 2024 | 88.60 | 88.78 | 87.79 | 88.25 | 873949.0 |
| Jul 18, 2024 | 89.48 | 90.30 | 88.58 | 88.61 | 839686.0 |
| Jul 17, 2024 | 89.11 | 90.04 | 89.11 | 89.60 | 844210.0 |
| Jul 16, 2024 | 88.21 | 89.49 | 88.20 | 89.49 | 805392.0 |
| Jul 15, 2024 | 88.21 | 88.60 | 87.98 | 88.12 | 769396.0 |
| Jul 12, 2024 | 87.66 | 88.55 | 87.66 | 88.21 | 1.050M |
| Jul 11, 2024 | 86.68 | 87.70 | 86.68 | 87.38 | 1.144M |
| Jul 10, 2024 | 85.93 | 86.49 | 85.81 | 86.45 | 1.016M |
| Jul 09, 2024 | 86.20 | 86.20 | 85.70 | 85.90 | 928461.0 |
| Jul 08, 2024 | 86.55 | 86.68 | 86.02 | 86.20 | 1.027M |
| Jul 05, 2024 | 86.11 | 86.57 | 85.86 | 86.49 | 839312.0 |
| Jul 03, 2024 | 86.18 | 86.55 | 86.18 | 86.20 | 377978.0 |
| Jul 02, 2024 | 85.83 | 86.28 | 85.81 | 86.26 | 636581.0 |
| Jul 01, 2024 | 86.69 | 86.98 | 85.67 | 85.84 | 674873.0 |
| Jun 28, 2024 | 86.82 | 87.17 | 86.21 | 86.61 | 757750.0 |
| Jun 27, 2024 | 86.90 | 87.06 | 86.64 | 86.95 | 867131.0 |
| Jun 26, 2024 | 86.50 | 86.88 | 86.36 | 86.77 | 770316.0 |
| Jun 25, 2024 | 87.31 | 87.36 | 86.62 | 86.86 | 722310.0 |
| Jun 24, 2024 | 87.15 | 87.95 | 87.13 | 87.35 | 808388.0 |
| Jun 21, 2024 | 86.43 | 87.12 | 86.43 | 87.03 | 751308.0 |
| Jun 20, 2024 | 85.93 | 86.59 | 85.82 | 86.47 | 1.400M |
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
90.54
Maximum
Jul 26 2024
68.38
Average
71.08
Median