ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

MGRO VanEck Morningstar Wide Moat Growth ETF

27.97
-0.0157 (-0.06%)
Last Updated: 09:55:02
Delayed by 15 minutes

MGRO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 27.9857 -0.05 -0.19% 27.98 28.01 27.9199 339
Jun 13 2024 28.04 -0.24 -0.85% 28.20 28.20 27.975 1,912
Jun 12 2024 28.2817 0.26 0.94% 28.0181 28.40 28.0181 411
Jun 11 2024 28.0181 -0.10 -0.36% 27.99 28.0181 27.925 2,302
Jun 10 2024 28.12 0.01 0.04% 28.00 28.12 28.00 406
Jun 07 2024 28.11 -0.14 -0.49% 28.2494 28.2494 28.11 3,005
Jun 06 2024 28.2494 0.11 0.40% 28.1375 28.2494 28.1375 5
Jun 05 2024 28.1375 0.25 0.88% 28.05 28.1375 28.05 232
Jun 04 2024 27.8907 0.12 0.43% 27.7707 27.8907 27.7707 5
Jun 03 2024 27.7707 0.03 0.12% 27.97 27.97 27.7707 69
May 31 2024 27.7374 0.18 0.66% 27.50 27.7374 27.50 61
May 30 2024 27.5548 -0.67 -2.37% 27.73 27.73 27.5548 2,500
May 29 2024 28.223 -0.30 -1.04% 28.5197 28.5197 28.223 46
May 28 2024 28.5197 -0.36 -1.25% 28.85 28.85 28.5197 53
May 24 2024 28.8815 -0.03 -0.10% 28.92 28.92 28.8815 78
May 23 2024 28.9102 -0.50 -1.70% 29.99 29.99 28.9102 44
May 22 2024 29.4098 -0.01 -0.03% 29.39 29.4098 29.39 102
May 21 2024 29.4195 -0.13 -0.44% 29.5488 29.5488 29.29 100
May 20 2024 29.5488 0.09 0.30% 29.4616 29.5488 29.4616 425
May 17 2024 29.4616 -0.04 -0.14% 29.503 29.503 29.4616 16
May 16 2024 29.503 0.01 0.03% 29.48 29.503 29.48 55
May 15 2024 29.4938 0.41 1.42% 29.0797 29.4938 29.0797 387
May 14 2024 29.0797 0.12 0.42% 28.99 29.0797 28.99 83
May 13 2024 28.9583 0.00 -0.01% 29.04 29.04 28.9583 79
May 10 2024 28.9625 0.12 0.41% 28.93 28.9625 28.93 121
May 09 2024 28.8454 0.17 0.61% 28.6719 28.90 28.6719 2,700
May 08 2024 28.6719 -0.02 -0.08% 28.6962 28.6962 28.6719 55
May 07 2024 28.6962 0.01 0.04% 28.65 28.79 28.62 811
May 06 2024 28.6846 0.20 0.69% 28.4879 28.71 28.4879 452
May 03 2024 28.4879 0.14 0.50% 28.3458 28.51 28.3458 313
May 02 2024 28.3458 0.15 0.53% 28.1961 28.3458 28.10 210
May 01 2024 28.1961 -0.20 -0.70% 28.30 28.30 28.1961 7
Apr 30 2024 28.3944 -0.49 -1.71% 30.18 30.18 28.3944 124
Apr 29 2024 28.8884 0.07 0.24% 28.90 28.90 28.845 639
Apr 26 2024 28.818 0.24 0.84% 28.82 28.91 28.818 560
Apr 25 2024 28.5767 0.00 -0.02% 28.5811 28.5811 28.5767 8
Apr 24 2024 28.5811 -0.07 -0.25% 28.653 28.6694 28.49 2,055
Apr 23 2024 28.653 0.35 1.23% 28.3053 28.68 28.3053 445
Apr 22 2024 28.3053 0.22 0.77% 28.0897 28.3053 28.0897 106
Apr 19 2024 28.0897 -0.10 -0.37% 28.1943 28.1943 28.08 399
Apr 18 2024 28.1943 -0.25 -0.87% 28.33 28.34 28.1943 207
Apr 17 2024 28.4417 -0.18 -0.62% 28.65 28.65 28.4417 425
Apr 16 2024 28.6187 -0.10 -0.35% 28.69 28.72 28.6187 413
Apr 15 2024 28.72 -0.48 -1.64% 29.42 29.42 28.72 417
Apr 12 2024 29.1985 -0.59 -1.99% 29.57 29.57 29.1985 173
Apr 11 2024 29.7908 0.17 0.57% 29.6207 29.85 29.6207 104
Apr 10 2024 29.6207 -0.49 -1.64% 30.1143 30.1143 29.6207 144
Apr 09 2024 30.1143 0.24 0.80% 29.8741 30.1143 29.8741 212
Apr 08 2024 29.8741 0.05 0.17% 29.92 29.95 29.82 462
Apr 05 2024 29.8234 0.24 0.83% 29.5793 29.83 29.5793 282
Apr 04 2024 29.5793 -0.30 -1.01% 30.15 30.15 29.5793 998
Apr 03 2024 29.8824 -0.03 -0.12% 29.917 30.00 29.8824 364
Apr 02 2024 29.917 -0.29 -0.97% 29.94 29.96 29.785 1,613
Apr 01 2024 30.2111 -0.24 -0.79% 30.51 30.51 30.2111 667

Your Recent History

Delayed Upgrade Clock