Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,510.39 +3,501.12 (+5.93%) CMC Crypto 200
1,363.86 +86.88 (+6.80%)
VanEck Morningstar Wide Moat ETF (MOAT)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 86.44 | 86.61 | 85.86 | 86.15 | 86.15 | 747,192 |
| 02 May 2024 | 85.65 | 85.93 | 84.97 | 85.77 | 85.77 | 705,600 |
| 01 May 2024 | 85.27 | 86.39 | 84.87 | 85.22 | 85.22 | 925,300 |
| 30 Apr 2024 | 86.20 | 86.38 | 85.41 | 85.43 | 85.43 | 621,100 |
| 29 Apr 2024 | 86.13 | 86.57 | 86.13 | 86.49 | 86.49 | 619,700 |
| 26 Apr 2024 | 85.78 | 86.35 | 85.65 | 86.03 | 86.03 | 526,000 |
| 25 Apr 2024 | 85.52 | 85.75 | 84.82 | 85.47 | 85.47 | 887,000 |
| 24 Apr 2024 | 85.67 | 85.85 | 85.24 | 85.75 | 85.75 | 610,300 |
| 23 Apr 2024 | 85.17 | 85.91 | 85.08 | 85.74 | 85.74 | 727,200 |
| 22 Apr 2024 | 84.81 | 85.40 | 84.31 | 84.98 | 84.98 | 1,477,700 |
| 19 Apr 2024 | 83.97 | 84.50 | 83.96 | 84.30 | 84.30 | 743,600 |
| 18 Apr 2024 | 83.94 | 84.51 | 83.63 | 83.97 | 83.97 | 902,600 |
| 17 Apr 2024 | 84.74 | 84.74 | 83.85 | 84.11 | 84.11 | 802,400 |
| 16 Apr 2024 | 84.75 | 84.94 | 84.18 | 84.45 | 84.45 | 1,440,900 |
| 15 Apr 2024 | 86.31 | 86.40 | 84.46 | 84.81 | 84.81 | 1,365,400 |
| 12 Apr 2024 | 86.41 | 86.58 | 85.25 | 85.54 | 85.54 | 933,800 |
| 11 Apr 2024 | 87.41 | 87.41 | 86.40 | 87.05 | 87.05 | 780,700 |
| 10 Apr 2024 | 87.53 | 87.53 | 86.67 | 86.94 | 86.94 | 1,059,400 |
| 09 Apr 2024 | 88.19 | 88.65 | 87.89 | 88.65 | 88.65 | 741,800 |
| 08 Apr 2024 | 87.85 | 88.16 | 87.71 | 87.97 | 87.97 | 610,900 |
| 05 Apr 2024 | 87.21 | 87.92 | 87.07 | 87.63 | 87.63 | 731,900 |
| 04 Apr 2024 | 88.56 | 88.78 | 87.13 | 87.21 | 87.21 | 806,600 |
| 03 Apr 2024 | 88.11 | 88.32 | 87.76 | 88.01 | 88.01 | 670,100 |
| 02 Apr 2024 | 88.70 | 88.73 | 88.09 | 88.33 | 88.33 | 845,900 |
| 01 Apr 2024 | 90.00 | 90.14 | 89.07 | 89.23 | 89.23 | 743,700 |
| 28 Mar 2024 | 89.62 | 90.11 | 89.62 | 89.90 | 89.90 | 654,200 |
| 27 Mar 2024 | 88.46 | 89.43 | 88.43 | 89.43 | 89.43 | 693,100 |
| 26 Mar 2024 | 88.34 | 88.41 | 88.03 | 88.08 | 88.08 | 650,800 |
| 25 Mar 2024 | 88.28 | 88.60 | 88.10 | 88.13 | 88.13 | 557,300 |
| 22 Mar 2024 | 89.01 | 89.16 | 88.44 | 88.55 | 88.55 | 804,100 |
| 21 Mar 2024 | 89.03 | 89.43 | 88.95 | 89.16 | 89.16 | 1,170,400 |
| 20 Mar 2024 | 87.92 | 88.74 | 87.79 | 88.68 | 88.68 | 803,600 |
| 19 Mar 2024 | 87.46 | 88.00 | 87.46 | 87.97 | 87.97 | 857,200 |
| 18 Mar 2024 | 87.48 | 87.94 | 87.36 | 87.58 | 87.58 | 638,700 |
| 15 Mar 2024 | 86.97 | 87.70 | 86.79 | 87.26 | 87.26 | 977,700 |
| 14 Mar 2024 | 88.41 | 88.46 | 87.01 | 87.57 | 87.57 | 959,000 |
| 13 Mar 2024 | 88.48 | 88.97 | 88.27 | 88.46 | 88.46 | 808,500 |
| 12 Mar 2024 | 88.37 | 88.61 | 88.01 | 88.50 | 88.50 | 1,138,000 |
| 11 Mar 2024 | 87.78 | 88.41 | 87.62 | 88.33 | 88.33 | 957,000 |
| 08 Mar 2024 | 87.97 | 88.51 | 87.84 | 87.85 | 87.85 | 718,700 |
| 07 Mar 2024 | 87.62 | 87.91 | 87.50 | 87.79 | 87.79 | 674,000 |
| 06 Mar 2024 | 86.89 | 87.34 | 86.78 | 87.13 | 87.13 | 848,700 |
| 05 Mar 2024 | 86.93 | 87.15 | 86.21 | 86.52 | 86.52 | 964,500 |
| 04 Mar 2024 | 86.90 | 87.44 | 86.90 | 87.22 | 87.22 | 781,000 |
| 01 Mar 2024 | 86.75 | 87.29 | 86.24 | 87.09 | 87.09 | 827,400 |
| 29 Feb 2024 | 86.73 | 86.98 | 86.45 | 86.75 | 86.75 | 878,300 |
| 28 Feb 2024 | 86.25 | 86.65 | 86.10 | 86.31 | 86.31 | 657,700 |
| 27 Feb 2024 | 86.41 | 86.45 | 86.06 | 86.40 | 86.40 | 749,200 |
| 26 Feb 2024 | 86.62 | 86.78 | 86.11 | 86.13 | 86.13 | 742,900 |
| 23 Feb 2024 | 86.40 | 86.77 | 86.36 | 86.59 | 86.59 | 821,200 |
| 22 Feb 2024 | 85.96 | 86.40 | 85.64 | 86.26 | 86.26 | 1,564,400 |
| 21 Feb 2024 | 85.11 | 85.68 | 84.87 | 85.65 | 85.65 | 849,700 |
| 20 Feb 2024 | 85.65 | 85.93 | 85.38 | 85.73 | 85.73 | 931,700 |
| 16 Feb 2024 | 86.07 | 86.45 | 85.77 | 85.93 | 85.93 | 884,500 |
| 15 Feb 2024 | 85.57 | 86.44 | 85.57 | 86.39 | 86.39 | 1,089,200 |
| 14 Feb 2024 | 85.13 | 85.43 | 84.69 | 85.37 | 85.37 | 958,500 |
| 13 Feb 2024 | 85.00 | 85.21 | 84.06 | 84.64 | 84.64 | 1,296,700 |
| 12 Feb 2024 | 85.50 | 86.40 | 85.46 | 86.10 | 86.10 | 912,600 |
| 09 Feb 2024 | 85.27 | 85.57 | 85.08 | 85.48 | 85.48 | 1,057,200 |
| 08 Feb 2024 | 85.06 | 85.33 | 84.98 | 85.16 | 85.16 | 913,100 |
| 07 Feb 2024 | 84.92 | 85.04 | 84.30 | 84.79 | 84.79 | 753,400 |
| 06 Feb 2024 | 83.93 | 84.49 | 83.84 | 84.48 | 84.48 | 994,900 |
| 05 Feb 2024 | 84.38 | 84.40 | 83.58 | 83.93 | 83.93 | 1,317,000 |
| 02 Feb 2024 | 84.11 | 84.88 | 83.60 | 84.51 | 84.51 | 1,389,300 |
| 01 Feb 2024 | 83.98 | 84.51 | 83.24 | 84.49 | 84.49 | 1,345,400 |
| 31 Jan 2024 | 84.82 | 84.82 | 83.30 | 83.31 | 83.31 | 1,383,300 |
| 30 Jan 2024 | 85.21 | 85.39 | 85.04 | 85.23 | 85.23 | 1,592,200 |
| 29 Jan 2024 | 84.49 | 85.35 | 84.43 | 85.35 | 85.35 | 1,305,000 |
| 26 Jan 2024 | 84.68 | 84.94 | 84.44 | 84.54 | 84.54 | 904,800 |
| 25 Jan 2024 | 84.42 | 84.62 | 84.03 | 84.50 | 84.50 | 1,170,600 |
| 24 Jan 2024 | 84.80 | 84.80 | 83.85 | 83.90 | 83.90 | 865,100 |
| 23 Jan 2024 | 84.42 | 84.56 | 83.96 | 84.35 | 84.35 | 1,089,200 |
| 22 Jan 2024 | 84.27 | 84.53 | 83.90 | 84.08 | 84.08 | 917,500 |
| 19 Jan 2024 | 83.38 | 84.12 | 82.82 | 83.97 | 83.97 | 1,188,700 |
| 18 Jan 2024 | 82.81 | 83.19 | 82.39 | 83.10 | 83.10 | 962,200 |
| 17 Jan 2024 | 82.48 | 82.63 | 82.06 | 82.58 | 82.58 | 1,074,000 |
| 16 Jan 2024 | 83.33 | 83.41 | 82.85 | 83.22 | 83.22 | 1,140,100 |
| 12 Jan 2024 | 84.13 | 84.43 | 83.55 | 83.80 | 83.80 | 1,058,900 |
| 11 Jan 2024 | 83.82 | 83.86 | 82.97 | 83.79 | 83.79 | 1,179,600 |
| 10 Jan 2024 | 83.70 | 84.01 | 83.44 | 83.85 | 83.85 | 925,900 |
| 09 Jan 2024 | 83.74 | 84.20 | 83.54 | 83.83 | 83.83 | 1,157,300 |
| 08 Jan 2024 | 83.08 | 84.30 | 82.92 | 84.24 | 84.24 | 1,002,600 |
| 05 Jan 2024 | 82.83 | 83.54 | 82.59 | 83.02 | 83.02 | 1,098,300 |
| 04 Jan 2024 | 83.08 | 83.39 | 82.85 | 82.90 | 82.90 | 1,113,500 |
| 03 Jan 2024 | 84.12 | 84.13 | 83.08 | 83.23 | 83.23 | 1,191,800 |
| 02 Jan 2024 | 84.44 | 84.94 | 84.16 | 84.63 | 84.63 | 1,191,600 |
| 29 Dec 2023 | 85.16 | 85.38 | 84.59 | 84.87 | 84.87 | 844,100 |
| 28 Dec 2023 | 84.96 | 85.39 | 84.96 | 85.30 | 85.30 | 883,300 |
| 27 Dec 2023 | 84.97 | 85.13 | 84.73 | 85.11 | 85.11 | 1,020,200 |
| 26 Dec 2023 | 84.64 | 85.12 | 84.49 | 84.98 | 84.98 | 830,800 |
| 22 Dec 2023 | 84.36 | 84.78 | 84.13 | 84.52 | 84.52 | 1,243,200 |
| 21 Dec 2023 | 83.94 | 84.42 | 83.65 | 84.37 | 84.37 | 1,154,300 |
| 20 Dec 2023 | 84.38 | 84.77 | 83.27 | 83.30 | 83.30 | 1,611,500 |
| 19 Dec 2023 | 84.38 | 84.75 | 84.23 | 84.72 | 84.72 | 1,666,800 |
| 18 Dec 2023 | 84.16 | 84.25 | 83.89 | 84.10 | 84.10 | 1,099,000 |
| 18 Dec 2023 | 0.729 Dividend | |||||
| 15 Dec 2023 | 84.96 | 85.00 | 84.27 | 84.57 | 83.84 | 1,430,100 |
| 14 Dec 2023 | 84.18 | 85.33 | 84.00 | 84.98 | 84.25 | 1,547,700 |
| 13 Dec 2023 | 81.85 | 83.47 | 81.65 | 83.46 | 82.74 | 1,465,700 |
| 12 Dec 2023 | 81.60 | 81.95 | 81.24 | 81.87 | 81.16 | 1,085,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.