Quantcast

Historical Stock Prices

(ETF)
MOAT 
$45.51
*  
0.04
0.09%
Get MOAT Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading MOAT now


Community Rating:
 
 
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 16-AUG-2018 TO 16-NOV-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.
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
09/17/2018 46.61 46.7 46.52 46.56 48,500
09/14/2018 46.7 46.71 46.56 46.65 182,390
09/13/2018 46.55 46.67 46.488 46.67 209,000
09/12/2018 46.13 46.46 46.1 46.42 211,267
09/11/2018 46.12 46.23 46 46.12 52,096
09/10/2018 46.18 46.36 46.18 46.2239 74,036
09/07/2018 45.84 46.105 45.82 46.08 55,188
09/06/2018 46.02 46.08 45.811 46.04 98,989
09/05/2018 45.79 46.04 45.79 46.03 88,053
09/04/2018 46.11 46.11 45.79 45.89 71,227
08/31/2018 46.03 46.2521 45.99 46.19 52,220
08/30/2018 46.18 46.35 46.0538 46.11 128,912
08/29/2018 46.1 46.39 46.05 46.36 119,334
08/28/2018 46.21 46.21 46.05 46.11 99,410
08/27/2018 46.12 46.21 46.05 46.17 242,881
08/24/2018 45.86 46.0319 45.85 45.99 95,752
08/23/2018 45.92 45.954 45.7235 45.8 169,415
08/22/2018 46.02 46.12 45.92 46.04 99,163
08/21/2018 46.09 46.19 46.01 46.07 90,605
08/20/2018 45.91 46.1 45.91 46.05 113,804
08/17/2018 45.55 45.969 45.55 45.89 121,125
08/16/2018 45.47 45.769 45.47 45.67 159,648
*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