VanEck Morningstar Wide Moat ETF (MOAT)
94.69
-1.78
(-1.85%)
USD |
BATS |
Nov 15, 16:00
94.68
-0.01
(-0.01%)
After-Hours: 20:00
MOAT Price: 94.69 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 96.00 | 96.11 | 94.65 | 94.69 | 944762.0 |
| Nov 14, 2024 | 97.57 | 97.79 | 96.42 | 96.47 | 498290.0 |
| Nov 13, 2024 | 97.34 | 97.77 | 97.11 | 97.38 | 666367.0 |
| Nov 12, 2024 | 97.87 | 98.07 | 97.12 | 97.40 | 653629.0 |
| Nov 11, 2024 | 97.72 | 98.27 | 97.67 | 97.99 | 824908.0 |
| Nov 08, 2024 | 96.92 | 97.34 | 96.71 | 97.16 | 774121.0 |
| Nov 07, 2024 | 96.66 | 97.02 | 96.56 | 96.83 | 1.024M |
| Nov 06, 2024 | 97.45 | 97.45 | 95.83 | 96.38 | 1.187M |
| Nov 05, 2024 | 94.92 | 95.59 | 94.62 | 95.56 | 489265.0 |
| Nov 04, 2024 | 94.95 | 95.45 | 94.68 | 94.95 | 502226.0 |
| Nov 01, 2024 | 94.83 | 95.43 | 94.72 | 94.89 | 519254.0 |
| Oct 31, 2024 | 94.95 | 95.02 | 94.24 | 94.27 | 714876.0 |
| Oct 30, 2024 | 95.52 | 96.28 | 95.52 | 95.59 | 472762.0 |
| Oct 29, 2024 | 95.53 | 96.05 | 95.21 | 95.63 | 1.079M |
| Oct 28, 2024 | 95.75 | 96.23 | 95.65 | 95.80 | 444640.0 |
| Oct 25, 2024 | 96.27 | 96.39 | 95.32 | 95.41 | 507800.0 |
| Oct 24, 2024 | 96.38 | 96.54 | 95.84 | 95.89 | 528607.0 |
| Oct 23, 2024 | 96.43 | 96.78 | 95.90 | 96.40 | 586185.0 |
| Oct 22, 2024 | 96.62 | 96.85 | 96.34 | 96.72 | 503998.0 |
| Oct 21, 2024 | 97.61 | 97.73 | 96.71 | 97.00 | 486100.0 |
| Oct 18, 2024 | 97.54 | 97.75 | 97.23 | 97.63 | 412792.0 |
| Oct 17, 2024 | 97.58 | 97.83 | 97.26 | 97.37 | 481957.0 |
| Oct 16, 2024 | 97.10 | 97.68 | 97.06 | 97.51 | 495723.0 |
| Oct 15, 2024 | 97.29 | 97.98 | 96.91 | 97.08 | 603607.0 |
| Oct 14, 2024 | 96.46 | 97.34 | 96.25 | 97.30 | 485618.0 |
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
97.99
Maximum
Nov 11 2024
71.17
Average
72.80
Median