U.S. Markets closed

VanEck Vectors Morningstar Wide Moat ETF (MOAT)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
61.64+0.12 (+0.20%)
At close: 12:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202061.7761.7761.5261.6461.64180,800
Nov 25, 202061.8161.8161.3361.5261.52276,200
Nov 24, 202061.0861.9061.0461.8861.88380,400
Nov 23, 202060.0060.6359.7560.5160.51168,900
Nov 20, 202059.9360.0059.5859.5859.58256,900
Nov 19, 202059.4860.0259.2659.9659.96230,100
Nov 18, 202060.5460.5459.5159.5459.54386,100
Nov 17, 202059.8160.3059.3660.1360.13458,800
Nov 16, 202060.0460.0459.4460.0460.04600,100
Nov 13, 202058.2359.1358.2059.0359.03444,400
Nov 12, 202058.4958.4957.4357.8257.82406,300
Nov 11, 202059.2559.2858.4258.7358.73265,200
Nov 10, 202058.4958.8858.1558.7258.72595,200
Nov 09, 202058.6459.6158.3258.3258.32573,400
Nov 06, 202056.6256.6756.1456.2756.27274,700
Nov 05, 202056.2656.7856.2156.5756.57466,100
Nov 04, 202055.1156.4854.6755.7055.70531,900
Nov 03, 202054.4155.0654.4154.7654.76354,200
Nov 02, 202053.5254.0053.3453.7353.73411,800
Oct 30, 202053.0353.3352.3753.1453.14670,800
Oct 29, 202053.1253.7352.4453.3553.35408,600
Oct 28, 202053.8353.9353.0953.1053.10608,500
Oct 27, 202055.3755.3754.7654.7754.77232,400
Oct 26, 202055.8155.8554.6955.2555.25329,800
Oct 23, 202056.7056.7756.1556.4256.42160,500
Oct 22, 202056.0256.6855.7656.5956.59247,500
Oct 21, 202056.2556.4155.9555.9855.98217,800
Oct 20, 202056.6056.8056.1956.3356.33339,200
Oct 19, 202057.1857.3856.1956.3056.30265,800
Oct 16, 202057.2057.3757.0657.1257.12193,800
Oct 15, 202056.2056.9656.0156.9256.92226,700
Oct 14, 202057.2257.3656.6356.6856.68284,500
Oct 13, 202057.6457.6457.1157.1457.14254,900
Oct 12, 202057.5857.8457.4157.7257.72367,700
Oct 09, 202057.1457.5457.0457.2557.25182,300
Oct 08, 202056.6156.9356.5156.9356.93181,300
Oct 07, 202055.6756.2955.6756.0756.07243,200
Oct 06, 202055.8156.2854.9855.0955.09282,100
Oct 05, 202055.0855.6755.0855.5955.59171,300
Oct 02, 202053.9455.1153.9454.7854.78279,100
Oct 01, 202054.8955.1954.5954.8754.87321,700
Sep 30, 202054.4355.1254.2254.5954.59490,100
Sep 29, 202054.8154.8554.2154.3154.31474,300
Sep 28, 202054.3854.9454.3854.7454.74514,500
Sep 25, 202052.8853.9552.8553.8253.82386,000
Sep 24, 202052.9953.6752.5453.1353.13260,400
Sep 23, 202054.3154.4953.1453.1453.14284,700
Sep 22, 202053.9554.3353.6654.2354.23328,200
Sep 21, 202054.1954.2253.2753.9553.95802,600
Sep 18, 202055.6455.6454.5754.9554.95339,000
Sep 17, 202055.0355.7255.0055.4755.47189,200
Sep 16, 202056.1456.5855.8955.9155.91241,100
Sep 15, 202056.0256.2355.7555.8455.84212,400
Sep 14, 202055.3156.0055.3155.7055.70235,500
Sep 11, 202055.2255.2954.5455.0255.02301,800
Sep 10, 202055.7755.9154.7154.7854.78341,100
Sep 09, 202055.4055.8355.1055.4355.43412,300
Sep 08, 202055.6455.9854.8354.8654.86439,300
Sep 04, 202056.9157.1855.6256.4556.45901,300
Sep 03, 202057.8858.2756.3256.7656.76461,900
Sep 02, 202057.2358.2257.2358.0658.06411,700
Sep 01, 202056.7357.2156.5457.2157.21310,200
Aug 31, 202057.0757.1456.7256.7356.73192,800
Aug 28, 202056.9857.2456.7557.2457.24431,700
Aug 27, 202056.5056.9756.4756.7556.75245,000
Aug 26, 202056.2256.5256.1056.4256.42316,000
Aug 25, 202056.0156.0855.6955.9155.91214,800
Aug 24, 202055.2855.8055.2455.7855.78372,600
Aug 21, 202055.0055.1354.8755.0455.04209,900
Aug 20, 202055.0355.2854.9255.1955.19241,500
Aug 19, 202055.6955.7455.2255.3455.34187,600
Aug 18, 202055.6755.7155.3755.5255.52186,900
Aug 17, 202055.6555.6555.4055.4655.46175,900
Aug 14, 202055.3455.7355.2355.5655.56241,700
Aug 13, 202055.4355.7255.2955.5255.52241,600
Aug 12, 202055.8255.8455.2755.4155.41218,500
Aug 11, 202055.7256.0255.1355.2655.26357,300
Aug 10, 202054.8855.2954.8855.2955.29218,900
Aug 07, 202054.2954.8854.2654.8754.87535,400
Aug 06, 202054.3554.4354.1654.3854.38526,400
Aug 05, 202054.3054.5254.3054.4654.46258,000
Aug 04, 202053.8954.0553.7854.0154.01291,400
Aug 03, 202053.6954.1753.5254.0254.02232,800
Jul 31, 202053.7753.8552.8953.5653.56323,900
Jul 30, 202053.7653.9553.2553.8553.85305,000
Jul 29, 202053.9454.4153.8054.3254.32255,300
Jul 28, 202053.8854.1553.7053.7953.79339,000
Jul 27, 202053.6253.8853.4153.8553.85414,900
Jul 24, 202053.7053.9153.4053.5853.58391,200
Jul 23, 202054.3654.6553.9254.1254.121,112,600
Jul 22, 202054.1154.4954.1154.4254.42451,900
Jul 21, 202054.0254.4754.0254.2654.26404,300
Jul 20, 202053.5953.8053.4053.6953.69344,400
Jul 17, 202053.7653.9353.5253.7353.73312,500
Jul 16, 202053.6553.9153.4453.7153.71548,800
Jul 15, 202053.7954.2053.6054.0754.07752,800
Jul 14, 202052.4553.1452.1353.0953.09623,800
Jul 13, 202053.2453.6752.5452.6052.60761,300
Jul 10, 202052.0952.9552.0352.9052.90420,500
Jul 09, 202052.9552.9551.5952.1152.11641,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...