Quantcast

VanEck Vectors Morningstar Wide Moat ETF Historical Stock Prices

(ETF)
MOAT 
$42.52
*  
0.38
0.89%
Get MOAT Alerts
*Delayed - data as of Dec. 18, 2018  -  Find a broker to begin trading MOAT now


Community Rating:
View:    MOAT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-SEP-2018 TO 18-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 43.05 43.18 42.26 42.52 412,432
12/18/2018 43.18 43.18 42.26 42.52 420,465
12/17/2018 43.63 43.79 42.6327 42.9 471,731
12/14/2018 44.19 44.3 43.65 43.74 410,250
12/13/2018 44.67 44.84 44.38 44.58 439,596
12/12/2018 44.74 45.0899 44.53 44.53 389,402
12/11/2018 44.77 44.93 44.03 44.27 277,726
12/10/2018 44.25 44.43 43.38 44.3 469,644
12/07/2018 44.99 45.16 44.05 44.21 339,330
12/06/2018 44.52 45.09 43.8699 45.08 451,925
12/04/2018 46.31 46.38 45.06 45.13 423,969
12/03/2018 46.5 46.71 46.1 46.35 324,273
11/30/2018 45.75 46.1501 45.69 46.11 365,670
11/29/2018 45.69 46.02 45.59 45.78 532,207
11/28/2018 45.15 45.81 44.99 45.8 312,246
11/27/2018 44.55 45 44.45 45 475,402
11/26/2018 44.67 44.8449 44.46 44.72 206,713
11/23/2018 44.06 44.55 44.06 44.29 75,194
11/21/2018 44.53 44.64 44.32 44.33 288,407
11/20/2018 44.65 44.85 44.2673 44.38 404,350
11/19/2018 45.48 45.51 44.86 44.98 358,822
11/16/2018 45.29 45.72 45.28 45.51 405,243
11/15/2018 44.8 45.4828 44.49 45.47 516,629
11/14/2018 45.57 45.65 44.8461 45.08 409,743
11/13/2018 45.41 45.72 45.15 45.32 272,875
11/12/2018 45.67 45.6999 45.1707 45.24 231,227
11/09/2018 45.9 45.96 45.5 45.74 255,100
11/08/2018 45.75 46.1 45.75 45.97 264,054
11/07/2018 45.34 45.89 45.28 45.87 257,442
11/06/2018 44.66 45.03 44.6569 45 1,017,713
11/05/2018 44.55 44.895 44.55 44.79 87,120
11/02/2018 45.02 45.02 44.12 44.44 349,517
11/01/2018 44.2 44.8 44.16 44.75 258,624
10/31/2018 44.32 44.4232 43.92 44.01 252,078
10/30/2018 43.44 44.04 43.4 44.01 665,255
10/29/2018 43.72 44.16 42.82 43.38 214,496
10/26/2018 43.48 43.73 42.88 43.26 283,153
10/25/2018 43.68 44.37 43.47 44.04 153,551
10/24/2018 44.85 44.92 43.47 43.54 226,833
10/23/2018 44.54 45.09 44.31 44.87 798,729
10/22/2018 45.56 45.56 45.05 45.14 693,139
10/19/2018 45.53 45.9629 45.43 45.51 157,642
10/18/2018 45.87 45.98 45.22 45.42 209,862
10/17/2018 45.82 46.14 45.58 45.93 152,098
10/16/2018 45.11 45.86 45.06 45.8 208,382
10/15/2018 44.8 45.32 44.79 44.93 146,747
10/12/2018 44.72 45.0251 44.34 44.86 236,876
10/11/2018 45.22 45.41 44.0613 44.3 304,830
10/10/2018 46.26 46.264 45.31 45.35 241,371
10/09/2018 46.41 46.56 46.2765 46.37 158,733
10/08/2018 46.22 46.52 46.2 46.47 51,800
10/05/2018 46.51 46.6262 46.1 46.32 90,574
10/04/2018 46.7 46.7553 46.1967 46.46 79,321
10/03/2018 46.96 47.0584 46.69 46.74 125,376
10/02/2018 46.76 46.95 46.6976 46.81 219,917
10/01/2018 46.94 47.02 46.66 46.74 72,433
09/28/2018 46.59 46.81 46.59 46.75 66,895
09/27/2018 46.61 46.9333 46.59 46.66 59,323
09/26/2018 46.64 46.9798 46.58 46.59 90,803
09/25/2018 46.87 46.87 46.56 46.58 88,161
09/24/2018 47.03 47.03 46.7237 46.78 66,804
09/21/2018 47.33 47.3467 47.177 47.2 62,137
09/20/2018 46.86 47.2628 46.86 47.18 126,097
09/19/2018 46.73 46.89 46.71 46.76 358,651
09/18/2018 46.54 46.85 46.435 46.73 205,207
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio