VanEck Morningstar Wide Moat ETF

MOAT
🏛️ usa →
98.32
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 76.21 76.37 76.07 76.11 0.4M
2021-12-30 76.60 76.79 76.20 76.27 0.4M
2021-12-29 76.30 76.65 76.16 76.55 0.6M
2021-12-28 76.23 76.56 76.13 76.39 0.5M
2021-12-27 75.64 76.21 75.45 76.21 0.5M
2021-12-23 75.26 75.62 75.12 75.45 0.5M
2021-12-22 74.66 75.04 74.50 75.04 0.7M
2021-12-21 73.89 74.74 73.87 74.74 0.7M
2021-12-20 73.33 73.55 72.87 73.49 0.8M
2021-12-17 75.46 75.86 75.02 75.04 0.7M
2021-12-16 76.21 76.46 75.59 75.84 0.8M
2021-12-15 75.08 76.01 74.66 76.01 0.5M
2021-12-14 75.01 75.51 74.71 75.05 0.5M
2021-12-13 75.39 75.78 75.27 75.49 0.7M
2021-12-10 75.44 75.67 75.03 75.47 0.8M
2021-12-09 75.43 75.52 75.12 75.16 0.4M
2021-12-08 75.52 75.75 75.35 75.68 0.6M
2021-12-07 75.30 75.71 75.03 75.40 0.5M
2021-12-06 73.77 74.58 73.44 74.35 0.4M
2021-12-03 73.76 74.02 72.78 73.41 0.6M
2021-12-02 72.52 73.88 72.45 73.66 0.5M
2021-12-01 74.12 74.64 72.37 72.41 0.5M
2021-11-30 74.51 74.65 73.30 73.41 0.7M
2021-11-29 75.41 75.41 74.60 75.02 0.5M
2021-11-26 75.00 75.18 74.45 74.70 0.7M
2021-11-24 75.98 76.21 75.77 76.20 0.4M
2021-11-23 76.28 76.49 75.84 76.28 0.5M
2021-11-22 76.66 76.90 76.24 76.28 0.5M
2021-11-19 76.99 77.00 76.45 76.50 0.4M
2021-11-18 77.05 77.10 76.52 77.00 1.1M
2021-11-17 77.54 77.54 77.00 77.07 0.5M
2021-11-16 77.83 77.83 77.38 77.47 0.4M
2021-11-15 78.16 78.16 77.79 77.93 0.3M
2021-11-12 77.62 77.94 77.49 77.87 0.4M
2021-11-11 77.60 77.68 77.32 77.35 0.3M
2021-11-10 77.62 77.93 77.11 77.33 0.4M
2021-11-09 78.12 78.13 77.60 77.84 0.6M
2021-11-08 78.35 78.42 77.79 78.05 0.6M
2021-11-05 77.91 78.43 77.81 78.14 0.4M
2021-11-04 77.36 77.67 77.29 77.65 0.5M
2021-11-03 76.49 77.29 76.36 77.21 0.5M
2021-11-02 76.41 76.64 76.22 76.64 0.4M
2021-11-01 76.27 76.43 76.05 76.36 0.6M
2021-10-29 75.64 76.02 75.53 75.98 0.4M
2021-10-28 75.41 75.88 75.38 75.86 0.4M
2021-10-27 75.93 76.00 75.15 75.15 0.5M
2021-10-26 76.34 76.44 75.78 75.85 0.9M
2021-10-25 76.44 76.60 76.12 76.44 0.4M
2021-10-22 76.51 76.68 76.08 76.33 0.4M
2021-10-21 76.53 76.70 76.31 76.68 0.6M
2021-10-20 76.75 76.92 76.55 76.66 0.5M
2021-10-19 76.51 76.70 76.39 76.70 0.4M
2021-10-18 76.18 76.51 75.93 76.31 0.4M
2021-10-15 76.46 76.64 76.29 76.56 0.6M
2021-10-14 75.52 76.14 75.46 76.08 0.8M
2021-10-13 74.85 75.06 74.28 74.99 0.8M
2021-10-12 74.83 75.11 74.43 74.60 0.5M
2021-10-11 74.94 75.47 74.74 74.77 0.4M
2021-10-08 75.14 75.14 74.73 74.84 0.5M
2021-10-07 74.79 75.42 74.79 74.96 0.4M
2021-10-06 73.49 74.23 73.09 74.22 0.5M
2021-10-05 73.85 74.49 73.65 73.99 0.4M
2021-10-04 74.17 74.24 73.17 73.58 0.6M
2021-10-01 73.70 74.54 73.21 74.21 0.4M
2021-09-30 74.38 74.58 73.25 73.25 0.7M
2021-09-29 74.22 74.57 73.90 74.19 0.4M
2021-09-28 74.73 74.75 73.78 73.88 0.5M
2021-09-27 75.29 75.53 75.07 75.16 0.5M
2021-09-24 74.94 75.38 74.92 75.27 0.4M
2021-09-23 74.47 75.35 74.37 75.09 0.3M
2021-09-22 73.70 74.40 73.59 74.06 0.3M
2021-09-21 73.88 74.08 73.25 73.32 0.3M
2021-09-20 73.70 73.84 72.69 73.51 0.5M
2021-09-17 75.28 75.28 74.51 74.64 0.3M
2021-09-16 75.46 75.48 74.78 75.23 0.5M
2021-09-15 74.91 75.64 74.80 75.54 0.3M
2021-09-14 75.47 75.51 74.72 74.85 0.4M
2021-09-13 75.56 75.73 74.85 75.19 0.3M
2021-09-10 75.78 75.94 75.12 75.15 0.3M
2021-09-09 76.13 76.14 75.47 75.53 0.4M
2021-09-08 76.00 76.26 75.79 76.15 0.4M
2021-09-07 76.92 76.92 76.10 76.12 0.3M
2021-09-03 76.89 77.04 76.82 76.91 0.4M
2021-09-02 76.80 76.89 76.62 76.87 0.7M
2021-09-01 76.80 76.80 76.44 76.60 0.4M
2021-08-31 76.73 76.79 76.46 76.56 0.5M
2021-08-30 76.77 76.84 76.49 76.67 0.4M
2021-08-27 76.16 76.67 76.11 76.56 0.2M
2021-08-26 76.39 76.44 75.98 76.02 0.4M
2021-08-25 76.21 76.40 76.03 76.31 0.4M
2021-08-24 76.30 76.34 76.07 76.24 0.3M
2021-08-23 75.90 76.22 75.81 76.07 0.3M
2021-08-20 75.11 75.66 74.90 75.48 0.3M
2021-08-19 74.50 75.18 74.50 74.97 0.9M
2021-08-18 75.92 75.97 74.98 75.06 0.4M
2021-08-17 75.92 76.03 75.48 76.02 0.4M
2021-08-16 75.99 76.14 75.64 76.14 0.3M
2021-08-13 76.12 76.12 75.92 76.11 0.3M
2021-08-12 75.87 75.92 75.55 75.90 0.5M
2021-08-11 76.03 76.08 75.66 75.86 0.3M
2021-08-10 75.88 75.88 75.52 75.79 0.8M
2021-08-09 76.04 76.04 75.67 75.70 0.5M
2021-08-06 75.91 76.01 75.72 75.98 0.5M
2021-08-05 75.67 75.69 75.36 75.68 0.2M
2021-08-04 75.70 75.70 75.17 75.27 0.3M
2021-08-03 75.46 75.84 74.99 75.84 0.4M
2021-08-02 75.83 75.85 75.31 75.35 0.2M
2021-07-30 75.59 75.85 75.43 75.53 0.3M
2021-07-29 75.91 76.12 75.85 75.87 0.4M
2021-07-28 75.76 75.89 75.48 75.64 0.4M
2021-07-27 75.54 75.54 75.09 75.45 0.3M
2021-07-26 75.42 75.56 75.21 75.56 0.4M
2021-07-23 75.13 75.50 74.96 75.46 0.2M
2021-07-22 74.83 74.89 74.57 74.85 0.3M
2021-07-21 74.54 74.74 74.37 74.73 0.3M
2021-07-20 73.42 74.45 73.24 74.24 0.4M
2021-07-19 73.47 73.51 72.66 73.11 0.5M
2021-07-16 74.65 74.65 74.03 74.11 0.3M
2021-07-15 74.49 74.49 73.99 74.34 0.5M
2021-07-14 74.75 74.88 74.34 74.69 0.5M
2021-07-13 74.84 74.90 74.40 74.44 0.3M
2021-07-12 75.03 75.05 74.82 74.88 0.3M
2021-07-09 74.70 75.07 74.70 75.05 0.4M
2021-07-08 74.35 74.61 73.90 74.49 0.3M
2021-07-07 74.82 74.97 74.48 74.94 1.0M
2021-07-06 74.91 74.91 74.19 74.68 0.5M
2021-07-02 74.73 74.88 74.48 74.85 0.4M
2021-07-01 74.22 74.45 74.07 74.45 0.3M
2021-06-30 73.99 74.17 73.90 74.06 1.3M
2021-06-29 74.37 74.47 73.97 74.05 0.5M
2021-06-28 74.52 74.52 73.93 74.25 0.4M
2021-06-25 74.21 74.35 74.00 74.29 0.3M
2021-06-24 73.88 74.08 73.77 74.05 0.4M
2021-06-23 74.21 74.21 73.65 73.68 0.4M
2021-06-22 73.98 74.13 73.66 74.06 0.4M
2021-06-21 73.35 73.85 73.13 73.82 0.4M
2021-06-18 73.64 73.64 72.91 72.96 0.3M
2021-06-17 74.51 74.51 73.50 74.01 0.4M
2021-06-16 75.02 75.02 74.07 74.47 0.3M
2021-06-15 75.12 75.12 74.72 74.85 0.4M
2021-06-14 75.20 75.20 74.66 74.98 0.5M
2021-06-11 75.36 75.36 74.72 75.04 0.5M
2021-06-10 74.88 75.10 74.63 74.92 0.3M
2021-06-09 74.71 74.83 74.47 74.50 0.5M
2021-06-08 74.81 74.81 74.13 74.56 0.5M
2021-06-07 74.43 75.15 73.85 74.59 0.6M
2021-06-04 73.69 74.09 73.56 74.03 0.5M
2021-06-03 73.10 73.42 72.77 73.34 0.4M
2021-06-02 73.41 73.50 73.17 73.39 0.3M
2021-06-01 73.85 73.85 73.16 73.26 0.3M
2021-05-28 73.60 73.60 73.25 73.33 0.6M
2021-05-27 73.17 73.31 72.95 73.13 0.3M
2021-05-26 73.13 73.13 72.68 72.94 0.3M
2021-05-25 73.69 73.69 72.83 72.92 0.4M
2021-05-24 73.24 73.46 73.12 73.29 0.3M
2021-05-21 73.07 73.36 72.73 72.85 0.4M
2021-05-20 72.34 72.95 72.13 72.80 0.3M
2021-05-19 71.89 72.21 71.27 72.21 0.3M
2021-05-18 72.93 72.98 72.40 72.45 0.2M
2021-05-17 72.73 72.94 72.53 72.85 0.3M
2021-05-14 72.44 72.99 72.43 72.85 0.4M
2021-05-13 71.26 72.32 71.25 72.05 0.4M
2021-05-12 72.13 72.24 71.13 71.21 0.4M
2021-05-11 72.34 72.60 71.74 72.22 0.5M
2021-05-10 73.22 73.43 72.70 72.71 0.5M
2021-05-07 72.84 73.21 72.66 73.02 0.4M
2021-05-06 72.29 72.76 71.90 72.76 0.3M
2021-05-05 72.34 72.34 71.76 72.14 0.4M
2021-05-04 72.52 72.52 71.74 72.22 0.6M
2021-05-03 72.68 72.77 72.45 72.62 0.7M
2021-04-30 72.27 72.48 71.99 72.20 0.3M
2021-04-29 72.77 72.77 72.07 72.56 0.6M
2021-04-28 72.45 72.73 72.38 72.55 0.6M
2021-04-27 72.43 72.43 72.08 72.30 0.4M
2021-04-26 72.23 72.40 72.12 72.26 0.3M
2021-04-23 71.70 72.31 71.53 72.11 0.4M
2021-04-22 72.24 72.31 71.47 71.56 0.4M
2021-04-21 71.55 72.25 71.50 72.25 0.4M
2021-04-20 71.66 71.74 71.33 71.54 0.3M
2021-04-19 72.31 72.31 71.73 71.89 0.4M
2021-04-16 72.20 72.41 72.02 72.31 0.3M
2021-04-15 71.70 71.99 71.51 71.94 0.3M
2021-04-14 71.28 71.64 71.13 71.36 0.3M
2021-04-13 71.28 71.29 70.96 71.18 0.3M
2021-04-12 71.24 71.29 71.02 71.25 0.4M
2021-04-09 70.97 71.24 70.68 71.22 1.0M
2021-04-08 70.73 70.77 70.47 70.77 0.5M
2021-04-07 70.63 70.70 70.35 70.54 0.5M
2021-04-06 70.48 70.74 70.40 70.59 0.7M
2021-04-05 70.29 70.74 70.28 70.61 0.7M
2021-04-01 69.37 69.88 69.29 69.88 0.3M
2021-03-31 69.44 69.48 69.19 69.28 0.5M
2021-03-30 69.54 69.54 69.02 69.25 0.5M
2021-03-29 69.57 69.73 69.09 69.50 0.3M
2021-03-26 68.75 69.61 68.46 69.57 0.9M
2021-03-25 67.74 68.46 67.29 68.32 0.4M
2021-03-24 68.39 68.64 67.78 67.78 0.3M
2021-03-23 68.78 68.78 67.85 68.04 0.4M
2021-03-22 68.61 69.10 68.39 68.86 0.4M
2021-03-19 68.53 68.77 67.77 68.54 0.4M
2021-03-18 68.96 69.55 68.42 68.47 0.6M
2021-03-17 68.50 69.08 68.27 69.08 0.3M
2021-03-16 68.76 68.76 68.38 68.49 0.3M
2021-03-15 68.91 68.91 68.10 68.73 0.3M
2021-03-12 68.30 68.65 68.18 68.63 0.4M
2021-03-11 68.06 68.56 67.93 68.17 0.4M
2021-03-10 67.68 68.07 67.39 67.88 0.7M
2021-03-09 67.56 67.73 66.98 67.10 0.3M
2021-03-08 67.02 67.72 66.79 66.86 0.5M
2021-03-05 66.15 66.81 64.85 66.64 0.3M
2021-03-04 66.20 66.45 64.58 65.37 0.6M
2021-03-03 66.25 66.92 66.14 66.22 0.4M
2021-03-02 66.92 66.93 66.30 66.36 0.7M
2021-03-01 65.98 67.11 65.98 66.76 0.3M
2021-02-26 66.46 66.46 65.09 65.31 0.8M
2021-02-25 67.89 67.89 66.11 66.35 0.4M
2021-02-24 66.65 67.96 66.65 67.90 0.4M
2021-02-23 66.55 67.00 66.04 66.84 0.8M
2021-02-22 66.43 67.12 66.43 66.85 0.3M
2021-02-19 66.94 67.13 66.83 66.92 0.3M
2021-02-18 66.53 66.70 66.15 66.48 0.2M
2021-02-17 66.73 66.81 66.15 66.74 0.3M
2021-02-16 66.98 67.04 66.71 66.82 0.4M
2021-02-12 66.08 66.59 66.00 66.59 0.4M
2021-02-11 66.09 66.22 65.72 66.14 0.3M
2021-02-10 66.02 66.21 65.49 65.80 0.3M
2021-02-09 65.47 65.83 65.33 65.72 0.2M
2021-02-08 65.19 65.47 65.02 65.47 0.2M
2021-02-05 65.00 65.11 64.73 64.86 0.3M
2021-02-04 63.46 64.45 63.46 64.45 0.3M
2021-02-03 63.38 63.59 63.17 63.38 0.5M
2021-02-02 62.72 63.64 62.72 63.34 0.2M
2021-02-01 61.98 62.51 61.66 62.25 0.3M
2021-01-29 62.65 62.72 61.46 61.56 0.3M
2021-01-28 62.40 63.19 62.37 62.55 0.5M
2021-01-27 62.92 62.92 61.73 61.93 0.4M
2021-01-26 64.26 64.26 63.51 63.51 0.3M
2021-01-25 64.25 64.25 63.33 64.04 0.3M
2021-01-22 64.13 64.39 63.97 64.22 0.4M
2021-01-21 64.86 64.86 64.31 64.50 0.5M
2021-01-20 64.86 64.88 64.60 64.74 0.2M
2021-01-19 64.39 64.74 64.33 64.58 0.7M
2021-01-15 64.25 64.28 63.67 64.04 0.2M
2021-01-14 64.62 65.10 64.60 64.67 0.3M
2021-01-13 64.65 64.65 64.17 64.34 0.3M
2021-01-12 64.34 64.61 64.14 64.53 0.3M
2021-01-11 63.37 64.26 63.37 64.14 0.3M
2021-01-08 64.15 64.20 63.35 63.93 0.3M
2021-01-07 63.74 64.25 63.54 63.89 0.3M
2021-01-06 62.06 63.70 62.06 63.31 0.5M
2021-01-05 61.08 62.09 61.08 61.91 0.2M
2021-01-04 62.27 62.27 60.66 61.31 0.3M