VanEck Morningstar Wide Moat ETF (MOAT)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 85.62 | 85.88 | 85.26 | 85.72 | 85.72 | 845,800 |
| Jun 13, 2024 | 86.29 | 86.30 | 85.72 | 85.95 | 85.95 | 702,700 |
| Jun 12, 2024 | 87.25 | 87.41 | 86.42 | 86.57 | 86.57 | 807,500 |
| Jun 11, 2024 | 86.29 | 86.35 | 85.72 | 86.27 | 86.27 | 1,007,400 |
| Jun 10, 2024 | 86.46 | 86.73 | 86.15 | 86.66 | 86.66 | 686,500 |
| Jun 07, 2024 | 86.81 | 87.40 | 86.67 | 86.69 | 86.69 | 730,000 |
| Jun 06, 2024 | 87.03 | 87.38 | 86.90 | 87.19 | 87.19 | 838,500 |
| Jun 05, 2024 | 86.76 | 87.18 | 86.29 | 87.13 | 87.13 | 1,100,000 |
| Jun 04, 2024 | 86.25 | 86.81 | 86.18 | 86.59 | 86.59 | 705,400 |
| Jun 03, 2024 | 86.77 | 86.94 | 85.98 | 86.61 | 86.61 | 831,600 |
| May 31, 2024 | 85.77 | 86.70 | 85.39 | 86.63 | 86.63 | 718,300 |
| May 30, 2024 | 85.63 | 85.94 | 85.38 | 85.71 | 85.71 | 959,500 |
| May 29, 2024 | 86.53 | 86.53 | 86.10 | 86.14 | 86.14 | 831,600 |
| May 28, 2024 | 88.02 | 88.02 | 86.96 | 87.27 | 87.27 | 591,100 |
| May 24, 2024 | 88.05 | 88.25 | 87.83 | 88.14 | 88.14 | 497,100 |
| May 23, 2024 | 89.54 | 89.69 | 87.59 | 87.80 | 87.80 | 692,500 |
| May 22, 2024 | 89.21 | 89.67 | 89.11 | 89.40 | 89.40 | 567,400 |
| May 21, 2024 | 89.52 | 89.52 | 89.13 | 89.40 | 89.40 | 442,200 |
| May 20, 2024 | 89.71 | 89.91 | 89.54 | 89.66 | 89.66 | 472,200 |
| May 17, 2024 | 89.44 | 89.72 | 89.37 | 89.58 | 89.58 | 484,100 |
| May 16, 2024 | 89.66 | 89.86 | 89.50 | 89.58 | 89.58 | 591,100 |
| May 15, 2024 | 89.34 | 89.77 | 89.31 | 89.72 | 89.72 | 852,700 |
| May 14, 2024 | 88.63 | 89.05 | 88.45 | 88.77 | 88.77 | 507,900 |
| May 13, 2024 | 88.43 | 88.83 | 88.26 | 88.38 | 88.38 | 578,000 |
| May 10, 2024 | 88.11 | 88.40 | 88.04 | 88.25 | 88.25 | 493,000 |
| May 09, 2024 | 87.30 | 87.96 | 87.16 | 87.96 | 87.96 | 511,900 |
| May 08, 2024 | 86.77 | 87.32 | 86.69 | 87.23 | 87.23 | 820,300 |
| May 07, 2024 | 86.94 | 87.24 | 86.91 | 87.06 | 87.06 | 752,700 |
| May 06, 2024 | 86.59 | 86.78 | 86.42 | 86.74 | 86.74 | 677,000 |
| May 03, 2024 | 86.44 | 86.61 | 85.85 | 86.15 | 86.15 | 747,200 |
| May 02, 2024 | 85.65 | 85.93 | 84.97 | 85.77 | 85.77 | 705,600 |
| May 01, 2024 | 85.27 | 86.39 | 84.87 | 85.22 | 85.22 | 925,300 |
| Apr 30, 2024 | 86.20 | 86.38 | 85.41 | 85.43 | 85.43 | 621,100 |
| Apr 29, 2024 | 86.13 | 86.57 | 86.13 | 86.49 | 86.49 | 619,700 |
| Apr 26, 2024 | 85.78 | 86.35 | 85.65 | 86.03 | 86.03 | 526,000 |
| Apr 25, 2024 | 85.52 | 85.75 | 84.82 | 85.47 | 85.47 | 887,000 |
| Apr 24, 2024 | 85.67 | 85.85 | 85.24 | 85.75 | 85.75 | 610,300 |
| Apr 23, 2024 | 85.17 | 85.91 | 85.08 | 85.74 | 85.74 | 727,200 |
| Apr 22, 2024 | 84.81 | 85.40 | 84.31 | 84.98 | 84.98 | 1,477,700 |
| Apr 19, 2024 | 83.97 | 84.50 | 83.96 | 84.30 | 84.30 | 743,600 |
| Apr 18, 2024 | 83.94 | 84.51 | 83.63 | 83.97 | 83.97 | 902,600 |
| Apr 17, 2024 | 84.74 | 84.74 | 83.85 | 84.11 | 84.11 | 802,400 |
| Apr 16, 2024 | 84.75 | 84.94 | 84.18 | 84.45 | 84.45 | 1,440,900 |
| Apr 15, 2024 | 86.31 | 86.40 | 84.46 | 84.81 | 84.81 | 1,365,400 |
| Apr 12, 2024 | 86.41 | 86.58 | 85.25 | 85.54 | 85.54 | 933,800 |
| Apr 11, 2024 | 87.41 | 87.41 | 86.40 | 87.05 | 87.05 | 780,700 |
| Apr 10, 2024 | 87.53 | 87.53 | 86.67 | 86.94 | 86.94 | 1,059,400 |
| Apr 09, 2024 | 88.19 | 88.65 | 87.89 | 88.65 | 88.65 | 741,800 |
| Apr 08, 2024 | 87.85 | 88.16 | 87.71 | 87.97 | 87.97 | 610,900 |
| Apr 05, 2024 | 87.21 | 87.92 | 87.07 | 87.63 | 87.63 | 731,900 |
| Apr 04, 2024 | 88.56 | 88.78 | 87.13 | 87.21 | 87.21 | 806,600 |
| Apr 03, 2024 | 88.11 | 88.32 | 87.76 | 88.01 | 88.01 | 670,100 |
| Apr 02, 2024 | 88.70 | 88.73 | 88.09 | 88.33 | 88.33 | 845,900 |
| Apr 01, 2024 | 90.00 | 90.14 | 89.07 | 89.23 | 89.23 | 743,700 |
| Mar 28, 2024 | 89.62 | 90.11 | 89.62 | 89.90 | 89.90 | 654,200 |
| Mar 27, 2024 | 88.46 | 89.43 | 88.43 | 89.43 | 89.43 | 693,100 |
| Mar 26, 2024 | 88.34 | 88.41 | 88.03 | 88.08 | 88.08 | 650,800 |
| Mar 25, 2024 | 88.28 | 88.60 | 88.10 | 88.13 | 88.13 | 557,300 |
| Mar 22, 2024 | 89.01 | 89.16 | 88.44 | 88.55 | 88.55 | 804,100 |
| Mar 21, 2024 | 89.03 | 89.43 | 88.95 | 89.16 | 89.16 | 1,170,400 |
| Mar 20, 2024 | 87.92 | 88.74 | 87.79 | 88.68 | 88.68 | 803,600 |
| Mar 19, 2024 | 87.46 | 88.00 | 87.46 | 87.97 | 87.97 | 857,200 |
| Mar 18, 2024 | 87.48 | 87.94 | 87.36 | 87.58 | 87.58 | 638,700 |
| Mar 15, 2024 | 86.97 | 87.70 | 86.79 | 87.26 | 87.26 | 977,700 |
| Mar 14, 2024 | 88.41 | 88.46 | 87.01 | 87.57 | 87.57 | 959,000 |
| Mar 13, 2024 | 88.48 | 88.97 | 88.27 | 88.46 | 88.46 | 808,500 |
| Mar 12, 2024 | 88.37 | 88.61 | 88.01 | 88.50 | 88.50 | 1,138,000 |
| Mar 11, 2024 | 87.78 | 88.41 | 87.62 | 88.33 | 88.33 | 957,000 |
| Mar 08, 2024 | 87.97 | 88.51 | 87.84 | 87.85 | 87.85 | 718,700 |
| Mar 07, 2024 | 87.62 | 87.91 | 87.50 | 87.79 | 87.79 | 674,000 |
| Mar 06, 2024 | 86.89 | 87.34 | 86.78 | 87.13 | 87.13 | 848,700 |
| Mar 05, 2024 | 86.93 | 87.15 | 86.21 | 86.52 | 86.52 | 964,500 |
| Mar 04, 2024 | 86.90 | 87.44 | 86.90 | 87.22 | 87.22 | 781,000 |
| Mar 01, 2024 | 86.75 | 87.29 | 86.24 | 87.09 | 87.09 | 827,400 |
| Feb 29, 2024 | 86.73 | 86.98 | 86.45 | 86.75 | 86.75 | 878,300 |
| Feb 28, 2024 | 86.25 | 86.65 | 86.10 | 86.31 | 86.31 | 657,700 |
| Feb 27, 2024 | 86.41 | 86.45 | 86.06 | 86.40 | 86.40 | 749,200 |
| Feb 26, 2024 | 86.62 | 86.78 | 86.11 | 86.13 | 86.13 | 742,900 |
| Feb 23, 2024 | 86.40 | 86.77 | 86.36 | 86.59 | 86.59 | 821,200 |
| Feb 22, 2024 | 85.96 | 86.40 | 85.64 | 86.26 | 86.26 | 1,564,400 |
| Feb 21, 2024 | 85.11 | 85.68 | 84.87 | 85.65 | 85.65 | 849,700 |
| Feb 20, 2024 | 85.65 | 85.93 | 85.38 | 85.73 | 85.73 | 931,700 |
| Feb 16, 2024 | 86.07 | 86.45 | 85.77 | 85.93 | 85.93 | 884,500 |
| Feb 15, 2024 | 85.57 | 86.44 | 85.57 | 86.39 | 86.39 | 1,089,200 |
| Feb 14, 2024 | 85.13 | 85.43 | 84.69 | 85.37 | 85.37 | 958,500 |
| Feb 13, 2024 | 85.00 | 85.21 | 84.06 | 84.64 | 84.64 | 1,296,700 |
| Feb 12, 2024 | 85.50 | 86.40 | 85.46 | 86.10 | 86.10 | 912,600 |
| Feb 09, 2024 | 85.27 | 85.57 | 85.08 | 85.48 | 85.48 | 1,057,200 |
| Feb 08, 2024 | 85.06 | 85.33 | 84.98 | 85.16 | 85.16 | 913,100 |
| Feb 07, 2024 | 84.92 | 85.04 | 84.30 | 84.79 | 84.79 | 753,400 |
| Feb 06, 2024 | 83.93 | 84.49 | 83.84 | 84.48 | 84.48 | 994,900 |
| Feb 05, 2024 | 84.38 | 84.40 | 83.58 | 83.93 | 83.93 | 1,317,000 |
| Feb 02, 2024 | 84.11 | 84.88 | 83.60 | 84.51 | 84.51 | 1,389,300 |
| Feb 01, 2024 | 83.98 | 84.51 | 83.24 | 84.49 | 84.49 | 1,345,400 |
| Jan 31, 2024 | 84.82 | 84.82 | 83.30 | 83.31 | 83.31 | 1,383,300 |
| Jan 30, 2024 | 85.21 | 85.39 | 85.04 | 85.23 | 85.23 | 1,592,200 |
| Jan 29, 2024 | 84.49 | 85.35 | 84.43 | 85.35 | 85.35 | 1,305,000 |
| Jan 26, 2024 | 84.68 | 84.94 | 84.44 | 84.54 | 84.54 | 904,800 |
| Jan 25, 2024 | 84.42 | 84.62 | 84.03 | 84.50 | 84.50 | 1,170,600 |
| Jan 24, 2024 | 84.80 | 84.80 | 83.85 | 83.90 | 83.90 | 865,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.