98.97
price up icon0.53%   0.52
after-market 시간 외 거래: 98.97
loading

VanEck Morningstar Wide Moat ETF 주식 (MOAT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-24 $99.46 $98.87 $0.59 716,836.0 +0.53%
2025-07-23 $98.49 $98.26 $0.2299 269,468.0 +1.18%
2025-07-22 $97.41 $95.75 $1.66 769,698.0 +1.51%
2025-07-21 $96.73 $95.85 $0.88 795,829.0 -0.26%
2025-07-18 $96.82 $95.78 $1.04 690,208.0 -0.35%
2025-07-17 $96.52 $95.20 $1.32 556,542.0 +1.11%
2025-07-16 $95.46 $93.96 $1.50 702,865.0 +0.39%
2025-07-15 $96.60 $95.00 $1.60 630,585.0 -1.13%
2025-07-14 $96.44 $95.69 $0.755 687,540.0 -0.44%
2025-07-11 $96.91 $96.38 $0.5316 517,277.0 -0.97%
2025-07-10 $97.96 $96.66 $1.30 726,353.0 +0.87%
2025-07-09 $97.11 $95.89 $1.22 759,537.0 +0.22%
2025-07-08 $97.07 $96.01 $1.06 783,456.0 +0.47%
2025-07-07 $96.78 $95.57 $1.21 948,840.0 -0.92%
2025-07-03 $97.09 $96.64 $0.455 381,470.0 +0.30%
2025-07-02 $96.60 $95.29 $1.31 902,014.0 +1.15%
2025-07-01 $95.95 $93.60 $2.35 981,671.0 +1.79%
2025-06-30 $94.10 $93.45 $0.65 508,140.0 +0.15%
2025-06-27 $94.16 $93.04 $1.12 936,046.0 +0.62%
2025-06-26 $93.25 $92.71 $0.54 912,835.0 +0.75%
2025-06-25 $92.52 $91.95 $0.5693 686,315.0 -0.10%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $99.46 $93.60 $5.86 12,537,025.0 +5.52%
2025-06 $94.16 $88.53 $5.63 19,056,367.0 +4.64%
2025-05 $91.49 $85.58 $5.91 15,439,849.0 +4.14%
2025-04 $88.62 $75.43 $13.19 26,770,723.0 -2.19%
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

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

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%
exchange_traded_fund VTV
$179.89
price down icon 0.38%
exchange_traded_fund VUG
$452.27
price up icon 0.42%
exchange_traded_fund IJH
$63.80
price down icon 0.93%
exchange_traded_fund EFA
$90.86
price down icon 0.74%
exchange_traded_fund IWF
$437.85
price up icon 0.29%
exchange_traded_fund QQQ
$565.01
price up icon 0.21%
자본화:     |  볼륨(24시간):