VanEck Morningstar Wide Moat Value ETF (MVAL)
30.74
-0.03
(-0.11%)
USD |
BATS |
May 16, 16:00
MVAL Price: 30.74 for May 16, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 16, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 2.000 |
| May 15, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 10.00 |
| May 14, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 1.000 |
| May 13, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 5.000 |
| May 10, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 96.00 |
| May 09, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 1.000 |
| May 08, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 3.000 |
| May 07, 2024 | 29.97 | 29.97 | 29.95 | 29.95 | 201.00 |
| May 06, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 43.00 |
| May 03, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 0.000 |
| May 02, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 0.000 |
| May 01, 2024 | 29.24 | 29.40 | 29.24 | 29.37 | 524.00 |
| Apr 30, 2024 | 29.51 | 29.51 | 29.35 | 29.35 | 1006.00 |
| Apr 29, 2024 | 29.63 | 29.63 | 29.54 | 29.59 | 311.00 |
| Apr 26, 2024 | 29.44 | 29.46 | 29.44 | 29.46 | 220.00 |
| Apr 25, 2024 | 29.26 | 29.32 | 29.26 | 29.30 | 1120.00 |
| Apr 24, 2024 | 29.47 | 29.59 | 29.46 | 29.59 | 1909.00 |
| Apr 23, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 101.00 |
| Apr 22, 2024 | 29.21 | 29.53 | 29.18 | 29.43 | 583.00 |
| Apr 19, 2024 | 29.09 | 29.19 | 29.09 | 29.19 | 206.00 |
| Apr 18, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 13.00 |
| Apr 17, 2024 | 29.01 | 29.01 | 28.89 | 28.89 | 207.00 |
| Apr 16, 2024 | 28.94 | 29.03 | 28.94 | 28.98 | 502.00 |
| Apr 15, 2024 | 29.35 | 29.35 | 29.09 | 29.09 | 474.00 |
| Apr 12, 2024 | 29.17 | 29.19 | 29.16 | 29.16 | 491.00 |
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
28.89
Minimum
Apr 17 2024
30.78
Maximum
May 15 2024
29.80
Average
29.71
Median
May 03 2024