VanEck Morningstar Wide Moat ETF (MOAT)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di VanEck Morningstar Wide Moat ETF (MOAT)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-04-04	$81.46	$78.68	$2.78	2,900,735.0	-5.62%
2025-04-03	$86.11	$83.30	$2.81	1,858,553.0	-5.51%
2025-04-02	$88.62	$86.89	$1.73	920,976.0	+0.71%
2025-04-01	$88.04	$86.80	$1.24	718,062.0	-0.40%
2025-03-31	$88.38	$86.49	$1.89	688,450.0	+0.35%
2025-03-28	$89.20	$87.60	$1.60	553,100.0	-1.71%
2025-03-27	$89.80	$88.83	$0.975	652,971.0	-0.15%
2025-03-26	$90.24	$89.06	$1.18	715,654.0	-0.72%
2025-03-25	$90.60	$89.65	$0.95	717,415.0	-0.35%
2025-03-24	$90.47	$89.89	$0.5816	794,549.0	+1.26%
2025-03-21	$89.37	$88.30	$1.07	889,629.0	-0.22%
2025-03-20	$90.03	$89.28	$0.746	902,406.0	-0.68%
2025-03-19	$90.43	$89.36	$1.07	720,650.0	+0.23%
2025-03-18	$90.15	$89.41	$0.7415	654,910.0	-0.54%
2025-03-17	$90.56	$88.82	$1.74	1,343,078.0	+1.59%
2025-03-14	$89.03	$88.13	$0.8999	971,578.0	+1.33%
2025-03-13	$88.77	$87.36	$1.41	774,104.0	-0.93%
2025-03-12	$89.52	$87.99	$1.53	906,032.0	-0.81%
2025-03-11	$90.75	$88.69	$2.06	1,207,846.0	-1.90%
2025-03-10	$92.62	$90.48	$2.14	909,291.0	-1.74%
2025-03-07	$92.85	$91.02	$1.83	745,313.0	+1.41%
2025-03-06	$91.69	$90.70	$0.99	996,697.0	-0.14%

VanEck Morningstar Wide Moat ETF Stock (MOAT) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni VanEck Morningstar Wide Moat ETF nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni MOAT. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni VanEck Morningstar Wide Moat ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

VanEck Morningstar Wide Moat ETF Storia dei prezzi delle azioni (MOAT) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-04	$88.62	$78.68	$9.94	9,299,061.0	-10.55%
2025-03	$92.85	$86.49	$6.36	17,366,285.0	-4.19%
2025-02	$95.02	$90.60	$4.42	15,735,995.0	-3.87%
2025-01	$96.97	$90.74	$6.23	16,785,714.0	+3.05%

VanEck Morningstar Wide Moat ETF Storia dei prezzi delle azioni (MOAT) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$99.06	$92.00	$7.06	14,076,472.0	-6.03%
2024-11	$98.98	$94.11	$4.87	13,275,896.0	+4.42%
2024-10	$97.98	$94.24	$3.74	14,214,406.0	-2.76%
2024-09	$97.46	$92.12	$5.34	13,473,474.0	+1.71%
2024-08	$95.42	$86.97	$8.45	14,799,030.0	+4.43%
2024-07	$92.12	$85.67	$6.45	18,257,560.0	+5.39%
2024-06	$87.95	$85.16	$2.79	16,257,503.0	-0.02%
2024-05	$89.91	$84.87	$5.04	14,413,755.0	+1.40%
2024-04	$90.14	$83.63	$6.51	18,637,283.0	-4.97%
2024-03	$90.11	$86.21	$3.90	16,487,665.0	+3.63%
2024-02	$86.98	$83.23	$3.75	20,084,364.0	+4.13%
2024-01	$85.39	$82.06	$3.33	23,508,334.0	-1.84%

VanEck Morningstar Wide Moat ETF Storia dei prezzi delle azioni (MOAT) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2023-12	$85.39	$79.08	$6.31	24,969,476.0	+6.92%
2023-11	$79.42	$71.45	$7.97	22,102,163.0	+9.87%
2023-10	$76.64	$70.56	$6.08	23,023,172.0	-4.73%
2023-09	$80.87	$74.47	$6.40	15,013,244.0	-5.44%
2023-08	$82.98	$77.01	$5.97	19,377,428.0	-3.70%
2023-07	$83.87	$77.96	$5.91	18,186,820.0	+4.37%
2023-06	$80.88	$74.78	$6.10	17,909,385.0	+6.59%
2023-05	$76.17	$72.32	$3.85	14,318,124.0	+0.35%
2023-04	$74.60	$71.87	$2.73	13,210,690.0	+1.04%
2023-03	$73.87	$66.97	$6.90	12,710,769.0	+4.71%
2023-02	$76.64	$69.81	$6.83	9,735,495.0	-2.87%
2023-01	$72.79	$64.66	$8.13	9,958,018.0	+11.84%

VTV

$156.94

5.93%

VUG

$334.02

6.06%

IJH

$52.88

4.87%

EFA

$75.02

6.60%

IWF

$325.67

6.00%

QQQ

$422.67

6.21%