Vaneck Morningstar Wide Moat ETF (NY: MOAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	83.94	84.51	83.63	83.97	902,643	-0.14(-0.17%)
Apr 17, 2024	84.74	84.74	83.85	84.11	802,422	-0.34(-0.40%)
Apr 16, 2024	84.75	84.94	84.18	84.45	1,440,870	-0.36(-0.42%)
Apr 15, 2024	86.31	86.39	84.45	84.81	1,365,393	-0.73(-0.85%)
Apr 12, 2024	86.41	86.58	85.25	85.54	933,807	-1.51(-1.73%)
Apr 11, 2024	87.41	87.41	86.40	87.05	780,714	+0.11(+0.13%)
Apr 10, 2024	87.53	87.53	86.67	86.94	1,059,373	-1.71(-1.93%)
Apr 09, 2024	88.19	88.65	87.89	88.65	741,763	+0.68(+0.77%)
Apr 08, 2024	87.85	88.16	87.70	87.97	610,939	+0.34(+0.39%)
Apr 05, 2024	87.21	87.92	87.07	87.63	731,931	+0.42(+0.48%)
Apr 04, 2024	88.56	88.78	87.12	87.21	806,553	-0.80(-0.91%)
Apr 03, 2024	88.11	88.32	87.76	88.01	670,154	-0.32(-0.36%)
Apr 02, 2024	88.70	88.73	88.09	88.33	846,069	-0.90(-1.01%)
Apr 01, 2024	90.00	90.14	89.07	89.23	743,706	-0.67(-0.75%)
Mar 28, 2024	89.62	90.11	90.08	89.90	654,180	+0.47(+0.53%)
Mar 27, 2024	88.46	89.43	88.43	89.43	693,094	+1.35(+1.53%)
Mar 26, 2024	88.34	88.41	88.03	88.08	650,751	-0.05(-0.06%)
Mar 25, 2024	88.28	88.60	88.10	88.13	557,304	-0.42(-0.47%)
Mar 22, 2024	89.01	89.16	88.44	88.55	804,134	-0.61(-0.68%)
Mar 21, 2024	89.03	89.43	88.95	89.16	1,170,437	+0.48(+0.54%)
Mar 20, 2024	87.92	88.74	87.79	88.68	803,648	+0.71(+0.81%)
Mar 19, 2024	87.46	88.00	87.46	87.97	857,151	+0.39(+0.45%)
Mar 18, 2024	87.48	87.94	87.36	87.58	646,481	+0.32(+0.37%)
Mar 15, 2024	86.97	87.69	86.79	87.26	977,808	-0.31(-0.35%)
Mar 14, 2024	88.41	88.46	87.01	87.57	958,988	-0.89(-1.01%)
Mar 13, 2024	88.48	88.97	88.27	88.46	808,478	-0.04(-0.05%)
Mar 12, 2024	88.37	88.61	88.01	88.50	1,137,978	+0.17(+0.19%)
Mar 11, 2024	87.78	88.41	87.62	88.33	957,048	+0.48(+0.55%)
Mar 08, 2024	87.97	88.51	87.84	87.85	718,752	+0.06(+0.07%)
Mar 07, 2024	87.62	87.91	87.50	87.79	674,022	+0.66(+0.76%)
Mar 06, 2024	86.89	87.34	86.78	87.13	848,734	+0.61(+0.71%)
Mar 05, 2024	86.93	87.14	86.21	86.52	964,528	-0.70(-0.80%)
Mar 04, 2024	86.90	87.44	86.89	87.22	788,251	+0.13(+0.15%)
Mar 01, 2024	86.75	87.29	86.24	87.09	827,531	+0.34(+0.39%)
Feb 29, 2024	86.73	86.98	86.45	86.75	878,262	+0.44(+0.51%)
Feb 28, 2024	86.25	86.65	86.10	86.31	657,747	-0.09(-0.10%)
Feb 27, 2024	86.41	86.44	86.06	86.40	749,228	+0.27(+0.31%)
Feb 26, 2024	86.62	86.78	86.11	86.13	742,889	-0.46(-0.53%)
Feb 23, 2024	86.40	86.77	86.36	86.59	821,228	+0.33(+0.38%)
Feb 22, 2024	85.96	86.40	85.64	86.26	1,564,365	+0.61(+0.71%)
Feb 21, 2024	85.11	85.68	84.87	85.65	849,657	-0.08(-0.09%)
Feb 20, 2024	85.65	85.93	85.38	85.73	931,713	-0.20(-0.23%)
Feb 16, 2024	86.07	86.45	85.77	85.93	884,533	-0.46(-0.53%)
Feb 15, 2024	85.57	86.44	85.57	86.39	1,089,167	+1.02(+1.19%)
Feb 14, 2024	85.13	85.43	84.69	85.37	958,452	+0.73(+0.86%)
Feb 13, 2024	85.00	85.21	84.06	84.64	1,296,742	-1.46(-1.70%)
Feb 12, 2024	85.50	86.40	85.46	86.10	912,566	+0.62(+0.73%)
Feb 09, 2024	85.27	85.57	85.08	85.48	1,057,286	+0.32(+0.38%)
Feb 08, 2024	85.06	85.33	84.97	85.16	913,101	+0.37(+0.44%)
Feb 07, 2024	84.92	85.04	84.30	84.79	753,378	+0.31(+0.37%)
Feb 06, 2024	83.93	84.49	83.84	84.48	994,898	+0.55(+0.66%)
Feb 05, 2024	84.38	84.40	83.58	83.93	1,316,989	-0.58(-0.69%)
Feb 02, 2024	84.11	84.88	83.60	84.51	1,389,277	+0.02(+0.02%)