Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

84.16 +0.19 (+0.23%)

Streaming Delayed Price Updated: 12:44 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	83.94	84.51	83.63	83.97	902,643	-0.14(-0.17%)
Apr 17, 2024	84.74	84.74	83.85	84.11	802,422	-0.34(-0.40%)
Apr 16, 2024	84.75	84.94	84.18	84.45	1,440,870	-0.36(-0.42%)
Apr 15, 2024	86.31	86.39	84.45	84.81	1,365,393	-0.73(-0.85%)
Apr 12, 2024	86.41	86.58	85.25	85.54	933,807	-1.51(-1.73%)
Apr 11, 2024	87.41	87.41	86.40	87.05	780,714	+0.11(+0.13%)
Apr 10, 2024	87.53	87.53	86.67	86.94	1,059,373	-1.71(-1.93%)
Apr 09, 2024	88.19	88.65	87.89	88.65	741,763	+0.68(+0.77%)
Apr 08, 2024	87.85	88.16	87.70	87.97	610,939	+0.34(+0.39%)
Apr 05, 2024	87.21	87.92	87.07	87.63	731,931	+0.42(+0.48%)
Apr 04, 2024	88.56	88.78	87.12	87.21	806,553	-0.80(-0.91%)
Apr 03, 2024	88.11	88.32	87.76	88.01	670,154	-0.32(-0.36%)
Apr 02, 2024	88.70	88.73	88.09	88.33	846,069	-0.90(-1.01%)
Apr 01, 2024	90.00	90.14	89.07	89.23	743,706	-0.67(-0.75%)
Mar 28, 2024	89.62	90.11	90.08	89.90	654,180	+0.47(+0.53%)
Mar 27, 2024	88.46	89.43	88.43	89.43	693,094	+1.35(+1.53%)
Mar 26, 2024	88.34	88.41	88.03	88.08	650,751	-0.05(-0.06%)
Mar 25, 2024	88.28	88.60	88.10	88.13	557,304	-0.42(-0.47%)
Mar 22, 2024	89.01	89.16	88.44	88.55	804,134	-0.61(-0.68%)
Mar 21, 2024	89.03	89.43	88.95	89.16	1,170,437	+0.48(+0.54%)
Mar 20, 2024	87.92	88.74	87.79	88.68	803,648	+0.71(+0.81%)
Mar 19, 2024	87.46	88.00	87.46	87.97	857,151	+0.39(+0.45%)
Mar 18, 2024	87.48	87.94	87.36	87.58	646,481	+0.32(+0.37%)
Mar 15, 2024	86.97	87.69	86.79	87.26	977,808	-0.31(-0.35%)
Mar 14, 2024	88.41	88.46	87.01	87.57	958,988	-0.89(-1.01%)
Mar 13, 2024	88.48	88.97	88.27	88.46	808,478	-0.04(-0.05%)
Mar 12, 2024	88.37	88.61	88.01	88.50	1,137,978	+0.17(+0.19%)
Mar 11, 2024	87.78	88.41	87.62	88.33	957,048	+0.48(+0.55%)
Mar 08, 2024	87.97	88.51	87.84	87.85	718,752	+0.06(+0.07%)
Mar 07, 2024	87.62	87.91	87.50	87.79	674,022	+0.66(+0.76%)
Mar 06, 2024	86.89	87.34	86.78	87.13	848,734	+0.61(+0.71%)
Mar 05, 2024	86.93	87.14	86.21	86.52	964,528	-0.70(-0.80%)
Mar 04, 2024	86.90	87.44	86.89	87.22	788,251	+0.13(+0.15%)
Mar 01, 2024	86.75	87.29	86.24	87.09	827,531	+0.34(+0.39%)
Feb 29, 2024	86.73	86.98	86.45	86.75	878,262	+0.44(+0.51%)
Feb 28, 2024	86.25	86.65	86.10	86.31	657,747	-0.09(-0.10%)
Feb 27, 2024	86.41	86.44	86.06	86.40	749,228	+0.27(+0.31%)
Feb 26, 2024	86.62	86.78	86.11	86.13	742,889	-0.46(-0.53%)
Feb 23, 2024	86.40	86.77	86.36	86.59	821,228	+0.33(+0.38%)
Feb 22, 2024	85.96	86.40	85.64	86.26	1,564,365	+0.61(+0.71%)
Feb 21, 2024	85.11	85.68	84.87	85.65	849,657	-0.08(-0.09%)
Feb 20, 2024	85.65	85.93	85.38	85.73	931,713	-0.20(-0.23%)
Feb 16, 2024	86.07	86.45	85.77	85.93	884,533	-0.46(-0.53%)
Feb 15, 2024	85.57	86.44	85.57	86.39	1,089,167	+1.02(+1.19%)
Feb 14, 2024	85.13	85.43	84.69	85.37	958,452	+0.73(+0.86%)
Feb 13, 2024	85.00	85.21	84.06	84.64	1,296,742	-1.46(-1.70%)
Feb 12, 2024	85.50	86.40	85.46	86.10	912,566	+0.62(+0.73%)
Feb 09, 2024	85.27	85.57	85.08	85.48	1,057,286	+0.32(+0.38%)
Feb 08, 2024	85.06	85.33	84.97	85.16	913,101	+0.37(+0.44%)
Feb 07, 2024	84.92	85.04	84.30	84.79	753,378	+0.31(+0.37%)
Feb 06, 2024	83.93	84.49	83.84	84.48	994,898	+0.55(+0.66%)
Feb 05, 2024	84.38	84.40	83.58	83.93	1,316,989	-0.58(-0.69%)
Feb 02, 2024	84.11	84.88	83.60	84.51	1,389,277	+0.02(+0.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

Historical Prices