Vaneck Morningstar Wide Moat ETF (NY: MOAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	37.27	37.27	37.18	37.23	86,099	-0.04(-0.10%)
Apr 27, 2017	37.11	37.34	37.11	37.27	94,600	+0.15(+0.39%)
Apr 26, 2017	37.03	37.24	36.99	37.12	138,670	+0.17(+0.45%)
Apr 25, 2017	36.94	37.05	36.90	36.96	83,509	+0.11(+0.29%)
Apr 24, 2017	36.94	36.94	36.79	36.85	83,987	+0.27(+0.74%)
Apr 21, 2017	36.66	36.69	36.49	36.58	105,505	-0.09(-0.24%)
Apr 20, 2017	36.35	36.71	36.30	36.66	115,477	+0.45(+1.23%)
Apr 19, 2017	36.28	36.41	36.19	36.22	131,274	+0.05(+0.13%)
Apr 18, 2017	36.18	36.26	36.00	36.17	84,984	-0.17(-0.45%)
Apr 17, 2017	36.17	36.36	36.11	36.33	77,263	+0.19(+0.54%)
Apr 13, 2017	36.24	36.38	36.14	36.14	64,434	-0.16(-0.43%)
Apr 12, 2017	36.42	36.44	36.22	36.30	108,629	-0.18(-0.51%)
Apr 11, 2017	36.42	36.48	36.25	36.48	53,467	+0.01(+0.03%)
Apr 10, 2017	36.43	36.62	36.37	36.47	119,068	+0.08(+0.21%)
Apr 07, 2017	36.35	36.43	36.28	36.39	52,200	-0.02(-0.05%)
Apr 06, 2017	36.32	36.45	36.23	36.41	105,720	+0.18(+0.51%)
Apr 05, 2017	36.44	36.63	36.20	36.23	131,558	-0.12(-0.32%)
Apr 04, 2017	36.34	36.37	36.24	36.34	163,579	-0.01(-0.03%)
Apr 03, 2017	36.54	36.58	36.20	36.35	106,095	-0.13(-0.35%)
Mar 31, 2017	36.41	36.60	36.41	36.48	95,361	-0.02(-0.05%)
Mar 30, 2017	36.43	36.50	36.36	36.50	405,346	+0.05(+0.13%)
Mar 29, 2017	36.36	36.46	36.31	36.45	93,748	+0.06(+0.16%)
Mar 28, 2017	36.16	36.44	36.12	36.39	100,937	+0.23(+0.65%)
Mar 27, 2017	35.79	36.19	35.79	36.16	118,362	+0.06(+0.16%)
Mar 24, 2017	36.08	36.24	35.98	36.10	77,079	+0.02(+0.05%)
Mar 23, 2017	36.07	36.29	36.02	36.08	178,263	+0.00(+0.00%)
Mar 22, 2017	36.07	36.12	35.92	36.08	103,478	-0.01(-0.03%)
Mar 21, 2017	36.65	36.68	36.04	36.09	159,896	-0.48(-1.30%)
Mar 20, 2017	36.71	36.71	36.49	36.57	140,035	-0.14(-0.37%)
Mar 17, 2017	36.84	36.84	36.70	36.70	183,315	-0.12(-0.32%)
Mar 16, 2017	36.93	36.93	36.75	36.82	116,996	-0.08(-0.21%)
Mar 15, 2017	36.69	37.00	36.66	36.90	124,212	+0.24(+0.66%)
Mar 14, 2017	36.72	36.72	36.53	36.65	92,012	-0.15(-0.40%)
Mar 13, 2017	36.86	36.88	36.72	36.80	108,494	-0.02(-0.05%)
Mar 10, 2017	36.86	36.90	36.70	36.82	101,961	+0.09(+0.24%)
Mar 09, 2017	36.71	36.78	36.56	36.73	75,171	+0.04(+0.11%)
Mar 08, 2017	36.68	36.81	36.67	36.69	99,462	+0.08(+0.21%)
Mar 07, 2017	36.72	36.72	36.57	36.62	143,949	-0.19(-0.53%)
Mar 06, 2017	36.87	36.91	36.67	36.81	158,337	-0.18(-0.50%)
Mar 03, 2017	36.91	37.03	36.84	36.99	238,785	+0.06(+0.17%)
Mar 02, 2017	37.11	37.11	36.91	36.93	114,378	-0.22(-0.59%)
Mar 01, 2017	36.99	37.24	36.99	37.15	151,998	+0.53(+1.46%)
Feb 28, 2017	36.71	36.74	36.57	36.62	104,389	-0.14(-0.37%)
Feb 27, 2017	36.64	36.78	36.63	36.75	116,182	+0.09(+0.24%)
Feb 24, 2017	36.47	36.66	36.44	36.66	102,246	+0.06(+0.16%)
Feb 23, 2017	36.73	36.73	36.55	36.61	301,250	-0.06(-0.16%)
Feb 22, 2017	36.65	36.72	36.63	36.66	178,257	+0.01(+0.03%)
Feb 21, 2017	36.62	36.72	36.56	36.65	214,292	+0.12(+0.32%)
Feb 17, 2017		36.54	36.54	36.54	0	+0.17(+0.48%)
Feb 16, 2017	36.43	36.49	36.26	36.36	280,855	-0.05(-0.13%)
Feb 15, 2017	36.13	36.45	36.09	36.41	144,178	+0.25(+0.70%)
Feb 14, 2017	35.84	36.16	35.83	36.16	138,306	+0.35(+0.98%)
Feb 13, 2017	35.73	35.92	35.73	35.81	286,839	+0.15(+0.43%)
Feb 10, 2017	35.50	35.71	35.50	35.66	207,536	+0.22(+0.61%)
Feb 09, 2017	35.30	35.51	35.30	35.44	194,451	+0.19(+0.55%)
Feb 08, 2017	35.19	35.26	35.07	35.25	109,855	-0.02(-0.06%)
Feb 07, 2017	35.33	35.42	35.23	35.26	117,214	+0.08(+0.22%)
Feb 06, 2017	35.15	35.27	35.13	35.19	64,124	-0.05(-0.14%)
Feb 03, 2017	35.16	35.25	35.06	35.24	103,563	+0.28(+0.81%)
Feb 02, 2017	34.95	34.96	34.81	34.95	81,895	+0.05(+0.14%)