Stockscreener 앱 받기
96.33
1.03%
0.98
시간 외 거래:
95.97
-0.36
-0.37%
VanEck Morningstar Wide Moat ETF 주식 (MOAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $96.53 | $95.24 | $1.29 | 822,911.0 | +1.03% |
| 2024-11-20 | $95.35 | $94.59 | $0.76 | 570,644.0 | +0.44% |
| 2024-11-19 | $95.15 | $94.11 | $1.04 | 542,461.0 | -0.12% |
| 2024-11-18 | $95.06 | $94.65 | $0.41 | 688,896.0 | +0.37% |
| 2024-11-15 | $96.11 | $94.65 | $1.46 | 963,773.0 | -1.85% |
| 2024-11-14 | $97.79 | $96.42 | $1.37 | 522,591.0 | -0.93% |
| 2024-11-13 | $97.77 | $97.11 | $0.66 | 666,513.0 | -0.02% |
| 2024-11-12 | $98.07 | $97.12 | $0.9546 | 653,629.0 | -0.60% |
| 2024-11-11 | $98.27 | $97.67 | $0.60 | 824,925.0 | +0.85% |
| 2024-11-08 | $97.34 | $96.71 | $0.63 | 774,145.0 | +0.34% |
| 2024-11-07 | $97.02 | $96.56 | $0.46 | 1,024,698.0 | +0.47% |
| 2024-11-06 | $97.45 | $95.83 | $1.62 | 1,186,931.0 | +0.86% |
| 2024-11-05 | $95.59 | $94.62 | $0.9655 | 489,306.0 | +0.64% |
| 2024-11-04 | $95.45 | $94.68 | $0.77 | 502,136.0 | +0.06% |
| 2024-11-01 | $95.43 | $94.72 | $0.71 | 519,180.0 | +0.66% |
| 2024-10-31 | $95.02 | $94.24 | $0.78 | 714,818.0 | -1.38% |
| 2024-10-30 | $96.28 | $95.52 | $0.76 | 472,647.0 | -0.04% |
| 2024-10-29 | $96.05 | $95.21 | $0.838 | 1,078,392.0 | -0.18% |
| 2024-10-28 | $96.23 | $95.65 | $0.58 | 444,517.0 | +0.41% |
| 2024-10-25 | $96.39 | $95.33 | $1.06 | 507,699.0 | -0.50% |
| 2024-10-24 | $96.54 | $95.84 | $0.70 | 528,597.0 | -0.53% |
| 2024-10-23 | $96.78 | $95.90 | $0.88 | 586,179.0 | -0.33% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $98.27 | $94.11 | $4.16 | 11,575,650.0 | +2.19% |
| 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% |
VanEck Morningstar Wide Moat ETF 주식 (MOAT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $70.95 | $63.59 | $7.36 | 9,008,451.0 | -6.74% |
| 2022-11 | $69.80 | $60.48 | $9.32 | 9,046,072.0 | +8.75% |
| 2022-10 | $64.76 | $57.27 | $7.49 | 13,235,734.0 | +6.68% |
| 2022-09 | $69.43 | $59.33 | $10.10 | 10,954,647.0 | -9.92% |
| 2022-08 | $74.57 | $66.51 | $8.06 | 12,795,670.0 | -5.01% |
| 2022-07 | $70.26 | $62.69 | $7.57 | 11,600,940.0 | +10.01% |
| 2022-06 | $70.07 | $60.93 | $9.14 | 13,056,462.0 | -7.65% |
| 2022-05 | $71.88 | $64.64 | $7.24 | 17,092,188.0 | -0.01% |
| 2022-04 | $75.80 | $68.92 | $6.88 | 12,616,087.0 | -7.60% |
| 2022-03 | $76.57 | $69.66 | $6.91 | 15,122,937.0 | +1.63% |
| 2022-02 | $75.08 | $69.51 | $5.57 | 15,484,166.0 | -1.13% |
| 2022-01 | $77.29 | $70.60 | $6.69 | 16,969,038.0 | -2.33% |
1.22%
자본화:
|
볼륨(24시간):