Stockscreener 앱 받기
101.07
0.19%
-0.19
시간 외 거래:
101.09
0.02
+0.02%
VanEck Morningstar Wide Moat ETF 주식 (MOAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $102.1 | $101.0 | $1.14 | 966,241.0 | -0.19% |
| 2025-10-29 | $102.3 | $101.0 | $1.34 | 1,366,459.0 | -0.67% |
| 2025-10-28 | $103.0 | $101.9 | $1.05 | 925,038.0 | -0.88% |
| 2025-10-27 | $103.4 | $102.5 | $0.905 | 737,881.0 | +0.13% |
| 2025-10-24 | $103.3 | $102.7 | $0.59 | 684,535.0 | +0.17% |
| 2025-10-23 | $102.6 | $101.9 | $0.735 | 732,717.0 | +0.94% |
| 2025-10-22 | $102.5 | $101.5 | $1.00 | 996,481.0 | -0.78% |
| 2025-10-21 | $102.8 | $101.7 | $1.09 | 1,074,748.0 | +0.83% |
| 2025-10-20 | $101.8 | $100.8 | $0.99 | 845,689.0 | +1.17% |
| 2025-10-17 | $100.5 | $99.55 | $0.95 | 985,638.0 | +0.67% |
| 2025-10-16 | $100.9 | $99.32 | $1.58 | 1,359,739.0 | -0.30% |
| 2025-10-15 | $100.9 | $99.24 | $1.61 | 744,464.0 | +0.28% |
| 2025-10-14 | $100.3 | $98.34 | $1.98 | 1,004,432.0 | +0.48% |
| 2025-10-13 | $99.56 | $98.79 | $0.77 | 992,897.0 | +1.28% |
| 2025-10-10 | $100.9 | $98.00 | $2.88 | 1,599,478.0 | -2.41% |
| 2025-10-09 | $101.0 | $100.1 | $0.84 | 792,983.0 | -0.46% |
| 2025-10-08 | $101.0 | $99.94 | $1.09 | 600,148.0 | +0.80% |
| 2025-10-07 | $101.4 | $100.0 | $1.36 | 718,786.0 | -0.88% |
| 2025-10-06 | $101.5 | $100.7 | $0.835 | 729,606.0 | -0.14% |
| 2025-10-03 | $101.8 | $100.7 | $1.11 | 691,245.0 | +0.52% |
| 2025-10-02 | $100.9 | $100.2 | $0.7099 | 738,810.0 | +0.12% |
| 2025-10-01 | $100.6 | $99.05 | $1.54 | 908,509.0 | +1.37% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $103.4 | $98.00 | $5.41 | 21,162,765.0 | +1.98% |
| 2025-09 | $99.85 | $96.62 | $3.23 | 15,003,564.0 | +0.63% |
| 2025-08 | $99.48 | $94.92 | $4.56 | 11,493,820.0 | +1.74% |
| 2025-07 | $99.46 | $93.60 | $5.86 | 14,663,973.0 | +3.22% |
| 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
| 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% |
0.22%
자본화:
|
볼륨(24시간):