Quantcast

VanEck Vectors Morningstar Wide Moat ETF Historical Stock Prices

(ETF)
MOAT 
$44.83
*  
0.10
0.22%
Get MOAT Alerts
*Delayed - data as of Jul. 18, 2018 10:46 ET  -  Find a broker to begin trading MOAT now


Community Rating:
View:    MOAT Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-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.
10:46 44.85 44.895 44.83 44.83 14,680
07/17/2018 44.72 45.01 44.72 44.93 67,538
07/16/2018 45.01 45.01 44.76 44.83 47,322
07/13/2018 44.79 45.049 44.79 44.9879 37,340
07/12/2018 44.81 44.875 44.67 44.81 74,400
07/11/2018 44.68 44.8 44.6166 44.68 92,998
07/10/2018 44.81 44.96 44.73 44.96 122,010
07/09/2018 44.73 44.8585 44.69 44.73 82,056
07/06/2018 44.19 44.68 44.19 44.6 99,407
07/05/2018 43.81 43.98 43.62 43.98 58,612
07/03/2018 43.79 43.83 43.55 43.5709 27,042
07/02/2018 43.3 43.62 43.2568 43.59 83,004
06/29/2018 43.7 43.8866 43.56 43.56 66,500
06/28/2018 43.36 43.6866 43.16 43.59 108,442
06/27/2018 44.06 44.2428 43.65 43.69 556,206
06/26/2018 44.15 44.16 43.96 44.02 51,883
06/25/2018 44.2 44.32 43.8 44.08 127,904
06/22/2018 44.22 44.4066 44.21 44.29 253,578
06/21/2018 44.23 44.24 44.01 44.07 78,120
06/20/2018 44.24 44.339 44.1 44.24 70,114
06/19/2018 43.66 44.149 43.66 44.139 515,174
06/18/2018 44.27 44.27 43.919 44 72,507
06/15/2018 44.32 44.54 44.27 44.49 46,548
06/14/2018 44.32 44.5222 44.24 44.4968 75,508
06/13/2018 44.25 44.42 44.18 44.19 88,324
06/12/2018 44.03 44.14 43.9313 44.09 63,251
06/11/2018 43.84 44.0664 43.84 43.98 60,749
06/08/2018 43.56 43.8428 43.56 43.8428 53,023
06/07/2018 43.66 43.76 43.47 43.63 132,275
06/06/2018 43.22 43.6 43.15 43.6 287,634
06/05/2018 43.11 43.17 42.975 43.12 139,616
06/04/2018 43.02 43.1448 42.97 43.11 49,707
06/01/2018 42.72 42.95 42.72 42.89 51,700
05/31/2018 42.82 42.82 42.46 42.55 63,622
05/30/2018 42.51 42.92 42.51 42.85 74,000
05/29/2018 42.44 42.54 42.1 42.3 85,895
05/25/2018 42.63 42.92 42.63 42.75 93,906
05/24/2018 42.61 42.7226 42.44 42.7 170,891
05/23/2018 42.44 42.68 42.43 42.6681 64,767
05/22/2018 42.7 42.84 42.47 42.52 332,598
05/21/2018 42.7 42.77 42.5164 42.55 58,653
05/18/2018 42.56 42.57 42.41 42.49 50,393
05/17/2018 42.59 42.75 42.45 42.6 34,495
05/16/2018 42.35 42.71 42.35 42.59 53,474
05/15/2018 42.36 42.41 42.18 42.32 73,696
05/14/2018 42.59 42.74 42.46 42.52 74,444
05/11/2018 42.23 42.52 42.16 42.47 192,372
05/10/2018 41.93 42.3102 41.93 42.1839 113,372
05/09/2018 41.72 41.96 41.5582 41.86 66,180
05/08/2018 41.7 41.705 41.4 41.62 78,909
05/07/2018 41.78 41.86 41.6 41.7 141,977
05/04/2018 40.86 41.769 40.86 41.6 115,128
05/03/2018 41.31 41.31 40.6833 40.99 121,043
05/02/2018 41.77 42.058 41.62 41.66 94,327
05/01/2018 41.91 41.91 41.52 41.89 50,711
04/30/2018 42.58 42.65 42.03 42.03 46,403
04/27/2018 42.32 42.53 42.31 42.45 55,144
04/26/2018 41.94 42.42 41.921 42.27 46,416
04/25/2018 41.61 41.8664 41.4 41.76 73,550
04/24/2018 42.21 42.22 41.4868 41.66 84,976
04/23/2018 41.9 42.142 41.82 41.98 75,023
04/20/2018 42.2 42.2 41.7139 41.82 73,268
04/19/2018 42.23 42.27 41.92 42.09 92,690
04/18/2018 42.39 42.5176 42.3 42.3 82,054
04/17/2018 42.11 42.38 42.02 42.27 77,851
*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