MOAT Quote, Trading Chart, VanEck Morningstar Wide Moat ETF

home / stock / moat / moat quote

Stock Information
Company Name: VanEck Morningstar Wide Moat ETF
Stock Symbol: MOAT
Market: NYSE
Menu
MOAT MOAT Quote MOAT Short MOAT News MOAT Articles MOAT Message Board
Get MOAT Alerts

News, Short Squeeze, Breakout and More Instantly...
MOAT Quote
Last:$56.59
Change Percent:0.34%
Open:$56.69
Previous Close:$56.59
High:$56.75
Low:$56.4424
Volume:394,424
Last Trade Date Time:02/12/2020 04:47:25 pm
Quotes are delayed by 15 to 20 minutes.
MOAT Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$56.69
Close:$56.59
High:$56.75
Low:$56.4424
Volume:394,424
Date:2020-02-11
Open:$56.33
Close:$56.40
High:$56.6236
Low:$56.25
Volume:309,458
Date:2020-02-10
Open:$55.65
Close:$56.06
High:$56.06
Low:$55.6201
Volume:305,971
Date:2020-02-07
Open:$56.10
Close:$55.88
High:$56.10
Low:$55.78
Volume:237,641
Date:2020-02-06
Open:$56.48
Close:$56.23
High:$56.48
Low:$56.135
Volume:330,687
Date:2020-02-05
Open:$56.01
Close:$56.20
High:$56.29
Low:$55.67
Volume:777,086
Date:2020-02-04
Open:$55.17
Close:$55.45
High:$55.68
Low:$55.17
Volume:602,217
Date:2020-02-03
Open:$54.31
Close:$54.41
High:$54.79
Low:$54.30
Volume:772,890
Date:2020-01-31
Open:$54.96
Close:$54.02
High:$55.04
Low:$53.805
Volume:486,160
Date:2020-01-30
Open:$54.52
Close:$55.06
High:$55.08
Low:$54.40
Volume:281,443
Date:2020-01-29
Open:$55.11
Close:$54.80
High:$55.1708
Low:$54.80
Volume:179,027
Date:2020-01-28
Open:$54.66
Close:$54.90
High:$55.08
Low:$54.60
Volume:399,898
Date:2020-01-27
Open:$54.42
Close:$54.44
High:$54.6769
Low:$54.25
Volume:342,574
Date:2020-01-24
Open:$56.16
Close:$55.29
High:$56.16
Low:$55.09
Volume:334,604
Date:2020-01-23
Open:$55.94
Close:$55.99
High:$56.03
Low:$55.60
Volume:272,462
Date:2020-01-22
Open:$56.20
Close:$56.06
High:$56.279
Low:$56.0129
Volume:631,382
Date:2020-01-21
Open:$56.03
Close:$56.03
High:$56.158
Low:$55.93
Volume:298,015
Date:2020-01-20
Open:$56.35
Close:$56.15
High:$56.35
Low:$56.06
Volume:235,653
Date:2020-01-17
Open:$56.35
Close:$56.15
High:$56.35
Low:$56.06
Volume:235,528
Date:2020-01-16
Open:$56.00
Close:$56.20
High:$56.20
Low:$55.97
Volume:297,870