Stockscreener 앱 받기
78.72
5.62%
-4.69
VanEck Morningstar Wide Moat ETF 주식 (MOAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (MOAT) 연도별 가격 이력
이 심층 분석에서는 VanEck Morningstar Wide Moat ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MOAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 VanEck Morningstar Wide Moat ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
VanEck Morningstar Wide Moat ETF 주식 (MOAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (MOAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (MOAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
5.93%
자본화:
|
볼륨(24시간):