Company Name | Etf Ticker Symbol | Market | Type |
---|---|---|---|
VanEck Morningstar Wide Moat ETF | MOAT | AMEX | Exchange Traded Fund |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
85.43 |
MOAT Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 85.67 | 86.57 | 84.82 | 85.80 | 649,388 | -0.24 | -0.28% |
1 Month | 88.11 | 88.775 | 83.63 | 85.84 | 849,038 | -2.68 | -3.04% |
3 Months | 84.92 | 90.14 | 83.63 | 86.65 | 859,593 | 0.51 | 0.60% |
6 Months | 72.14 | 90.14 | 71.45 | 83.45 | 1,010,556 | 13.29 | 18.42% |
1 Year | 74.51 | 90.14 | 70.555 | 80.71 | 924,462 | 10.92 | 14.66% |
3 Years | 72.68 | 90.14 | 57.27 | 75.44 | 674,244 | 12.75 | 17.54% |
5 Years | 48.89 | 90.14 | 35.00 | 69.14 | 568,650 | 36.54 | 74.74% |
MOAT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 30 2024 | 85.43 | -1.06 | -1.23% | 86.20 | 86.38 | 85.41 | 615,283 |
Apr 29 2024 | 86.49 | 0.46 | 0.53% | 86.13 | 86.57 | 86.06 | 619,730 |
Apr 26 2024 | 86.03 | 0.56 | 0.66% | 85.78 | 86.345 | 85.65 | 523,953 |
Apr 25 2024 | 85.47 | -0.28 | -0.33% | 85.52 | 85.7483 | 84.82 | 883,721 |
Apr 24 2024 | 85.75 | 0.01 | 0.01% | 85.67 | 85.8499 | 85.2408 | 604,255 |
Apr 23 2024 | 85.74 | 0.76 | 0.89% | 85.17 | 85.91 | 85.08 | 724,714 |
Apr 22 2024 | 84.98 | 0.68 | 0.81% | 84.81 | 85.3951 | 84.31 | 1,475,020 |
Apr 19 2024 | 84.30 | 0.33 | 0.39% | 83.97 | 84.50 | 83.96 | 743,575 |
Apr 18 2024 | 83.97 | -0.14 | -0.17% | 83.94 | 84.51 | 83.63 | 875,928 |
Apr 17 2024 | 84.11 | -0.34 | -0.40% | 84.74 | 84.74 | 83.85 | 800,617 |
Apr 16 2024 | 84.45 | -0.36 | -0.42% | 84.75 | 84.94 | 84.18 | 1,438,085 |
Apr 15 2024 | 84.81 | -0.73 | -0.85% | 86.31 | 86.395 | 84.455 | 1,365,391 |
Apr 12 2024 | 85.54 | -1.51 | -1.73% | 86.41 | 86.58 | 85.25 | 928,615 |
Apr 11 2024 | 87.05 | 0.11 | 0.13% | 87.41 | 87.41 | 86.401 | 780,642 |
Apr 10 2024 | 86.94 | -1.71 | -1.93% | 87.53 | 87.5321 | 86.67 | 1,059,373 |
Apr 09 2024 | 88.65 | 0.68 | 0.77% | 88.19 | 88.65 | 87.89 | 741,762 |
Apr 08 2024 | 87.97 | 0.34 | 0.39% | 87.85 | 88.16 | 87.705 | 607,574 |
Apr 05 2024 | 87.63 | 0.42 | 0.48% | 87.21 | 87.92 | 87.07 | 722,774 |
Apr 04 2024 | 87.21 | -0.80 | -0.91% | 88.56 | 88.775 | 87.125 | 806,553 |
Apr 03 2024 | 88.01 | -0.32 | -0.36% | 88.11 | 88.324 | 87.76 | 663,185 |
Apr 02 2024 | 88.33 | -0.90 | -1.01% | 88.70 | 88.73 | 88.09 | 846,067 |
Apr 01 2024 | 89.23 | -0.67 | -0.75% | 90.00 | 90.14 | 89.07 | 735,880 |