Stockscreener 앱 받기
106.25
1.55%
1.62
시장 영업 전:
106.37
0.12
+0.11%
VanEck Morningstar Wide Moat ETF 주식 (MOAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $106.5 | $105.7 | $0.7445 | 479,976.0 | +1.55% |
| 2026-07-24 | $105.2 | $104.0 | $1.26 | 556,698.0 | +0.67% |
| 2026-07-23 | $104.6 | $103.4 | $1.20 | 479,111.0 | -0.46% |
| 2026-07-22 | $105.2 | $104.2 | $1.05 | 703,774.0 | -0.55% |
| 2026-07-21 | $105.6 | $104.8 | $0.88 | 926,124.0 | -1.08% |
| 2026-07-20 | $106.7 | $105.8 | $0.925 | 495,898.0 | -0.11% |
| 2026-07-17 | $107.9 | $106.1 | $1.79 | 528,515.0 | -1.24% |
| 2026-07-16 | $107.7 | $106.3 | $1.38 | 665,489.0 | +1.36% |
| 2026-07-15 | $107.2 | $106.0 | $1.15 | 621,524.0 | +0.32% |
| 2026-07-14 | $106.3 | $105.5 | $0.80 | 678,169.0 | -0.55% |
| 2026-07-13 | $107.0 | $106.1 | $0.90 | 562,601.0 | +0.12% |
| 2026-07-10 | $106.5 | $105.6 | $0.89 | 433,835.0 | +0.54% |
| 2026-07-09 | $105.7 | $104.0 | $1.77 | 601,070.0 | +0.97% |
| 2026-07-08 | $105.4 | $104.3 | $1.09 | 574,586.0 | -1.26% |
| 2026-07-07 | $107.3 | $106.0 | $1.32 | 1,101,852.0 | -0.10% |
| 2026-07-06 | $106.4 | $105.3 | $1.07 | 637,396.0 | -0.16% |
| 2026-07-02 | $106.4 | $105.6 | $0.79 | 743,227.0 | +1.06% |
| 2026-07-01 | $105.8 | $104.1 | $1.75 | 905,486.0 | +1.16% |
| 2026-06-30 | $104.1 | $103.2 | $0.92 | 681,072.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $107.9 | $103.4 | $4.50 | 12,175,307.0 | +2.20% |
| 2026-06 | $105.0 | $100.6 | $4.38 | 17,596,510.0 | +0.23% |
| 2026-05 | $104.1 | $98.71 | $5.35 | 18,494,194.0 | +3.34% |
| 2026-04 | $103.3 | $94.94 | $8.36 | 20,448,980.0 | +3.80% |
| 2026-03 | $106.9 | $94.07 | $12.88 | 33,938,066.0 | -9.57% |
| 2026-02 | $107.0 | $102.5 | $4.50 | 18,333,988.0 | +2.08% |
| 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% |
0.12%
0.30%
자본화:
|
볼륨(24시간):