85.10
price up icon0.09%   0.08
pre-market  시장 영업 전:  85.10  
loading

VanEck Morningstar Wide Moat ETF 주식 (MOAT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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 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
2025-04 $88.62 $75.43 $13.19 25,458,258.0 -3.30%
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
$164.75
price down icon 0.20%
exchange_traded_fund VUG
$376.48
price up icon 1.50%
exchange_traded_fund IJH
$56.59
price down icon 0.46%
exchange_traded_fund EFA
$84.12
price up icon 0.43%
exchange_traded_fund IWF
$364.78
price up icon 1.51%
exchange_traded_fund QQQ
$472.56
price up icon 1.11%
자본화:     |  볼륨(24시간):