Scarica l'app Stockscreener
85.09
0.24%
0.010
Storico Dei Prezzi Delle Azioni Di VanEck Morningstar Wide Moat ETF (MOAT)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-04-28 | $85.78 | $85.17 | $0.6099 | 133,135.0 | +0.08% |
| 2025-04-25 | $85.24 | $84.25 | $0.9875 | 661,618.0 | +0.09% |
| 2025-04-24 | $85.05 | $82.97 | $2.08 | 907,512.0 | +2.59% |
| 2025-04-23 | $84.78 | $82.63 | $2.15 | 1,258,202.0 | +1.39% |
| 2025-04-22 | $82.13 | $80.88 | $1.25 | 814,928.0 | +2.00% |
| 2025-04-21 | $80.48 | $79.18 | $1.30 | 656,040.0 | -1.21% |
| 2025-04-17 | $81.71 | $80.56 | $1.15 | 928,125.0 | +0.56% |
| 2025-04-16 | $81.90 | $79.82 | $2.08 | 915,491.0 | -1.69% |
| 2025-04-15 | $83.07 | $81.77 | $1.30 | 776,954.0 | -0.68% |
| 2025-04-14 | $83.18 | $81.70 | $1.48 | 971,744.0 | +1.13% |
| 2025-04-11 | $81.94 | $78.97 | $2.97 | 1,367,591.0 | +2.23% |
| 2025-04-10 | $81.62 | $77.66 | $3.96 | 2,085,761.0 | -4.10% |
| 2025-04-09 | $83.68 | $75.63 | $8.05 | 2,515,131.0 | +8.89% |
| 2025-04-08 | $80.68 | $75.43 | $5.25 | 1,982,162.0 | -2.53% |
| 2025-04-07 | $81.54 | $75.57 | $5.97 | 2,557,055.0 | -0.25% |
| 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% |
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 | $75.43 | $13.19 | 24,929,775.0 | -3.22% |
| 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% |
0.38%
0.11%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):