Stockscreener 앱 받기
104.50
1.18%
-1.205
시간 외 거래:
104.53
0.025
+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 |
|---|---|---|---|---|---|
| 2026-02-12 | $106.2 | $104.2 | $2.05 | 1,084,344.0 | -1.14% |
| 2026-02-11 | $106.4 | $105.1 | $1.32 | 757,615.0 | -0.30% |
| 2026-02-10 | $106.9 | $105.8 | $1.14 | 689,793.0 | +0.27% |
| 2026-02-09 | $105.9 | $104.6 | $1.30 | 558,206.0 | +0.20% |
| 2026-02-06 | $105.7 | $104.2 | $1.43 | 895,917.0 | +1.77% |
| 2026-02-05 | $105.0 | $103.5 | $1.49 | 1,086,132.0 | -1.63% |
| 2026-02-04 | $105.8 | $103.6 | $2.15 | 1,303,699.0 | +1.91% |
| 2026-02-03 | $105.1 | $102.5 | $2.51 | 997,998.0 | -1.61% |
| 2026-02-02 | $105.3 | $104.3 | $0.965 | 879,258.0 | +0.35% |
| 2026-01-30 | $105.1 | $104.0 | $1.08 | 928,176.0 | -0.26% |
| 2026-01-29 | $105.9 | $104.3 | $1.62 | 1,013,014.0 | -1.01% |
| 2026-01-28 | $107.2 | $105.9 | $1.21 | 1,175,540.0 | -0.78% |
| 2026-01-27 | $107.3 | $106.7 | $0.58 | 749,162.0 | -0.22% |
| 2026-01-26 | $107.4 | $107.0 | $0.40 | 561,769.0 | +0.17% |
| 2026-01-23 | $107.6 | $106.7 | $0.865 | 611,206.0 | -0.53% |
| 2026-01-22 | $108.1 | $107.3 | $0.84 | 620,922.0 | +0.59% |
| 2026-01-21 | $107.2 | $105.7 | $1.49 | 966,850.0 | +1.31% |
| 2026-01-20 | $106.4 | $105.3 | $1.03 | 810,119.0 | -1.31% |
| 2026-01-16 | $107.7 | $106.9 | $0.81 | 794,770.0 | -0.68% |
| 2026-01-15 | $108.0 | $107.0 | $0.925 | 1,039,013.0 | +0.37% |
| 2026-01-14 | $107.3 | $106.5 | $0.83 | 898,887.0 | +0.44% |
| 2026-01-13 | $107.6 | $106.4 | $1.21 | 753,616.0 | -0.48% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $106.9 | $102.5 | $4.34 | 9,337,306.0 | -0.24% |
| 2026-01 | $108.1 | $102.8 | $5.26 | 16,550,850.0 | +1.15% |
VanEck Morningstar Wide Moat ETF 주식 (MOAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $106.8 | $102.5 | $4.30 | 16,326,534.0 | +1.04% |
| 2025-11 | $103.3 | $97.83 | $5.52 | 17,064,015.0 | +1.48% |
| 2025-10 | $103.4 | $98.00 | $5.41 | 21,083,895.0 | +2.64% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):