$32.97 +0.18 (%) VanEck Vct Mrns Shs -

May. 27, 2016 | 03:58 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOAT historical data

Date Open High Low Close Volume
5/27/201632.7732.9732.7732.9739,540
5/26/201632.9332.9332.7032.7963,314
5/25/201632.7733.0232.7732.94328,737
5/24/201632.1832.6532.1832.6048,056
5/23/201632.2632.2632.0532.0640,029
5/20/201631.8432.2431.8432.1257,762
5/19/201631.9331.9531.5431.74109,197
5/18/201631.6432.1131.6431.9752,888
5/17/201631.8432.0331.6531.71131,633
5/16/201631.7031.9931.7031.9160,863
5/13/201631.7431.9231.5731.6425,292
5/12/201632.1732.1731.6231.7754,542
5/11/201632.2632.3031.9231.92109,953
5/10/201632.0432.3532.0432.33308,538
5/9/201631.7631.9931.7631.85826,681
5/6/201631.6631.7931.4731.721,199,020
5/5/201631.9632.1031.8131.8631,345
5/4/201631.9232.0131.7331.8336,768
5/3/201632.3832.3832.0032.10127,100
4/29/201632.7532.8132.1832.3438,230
4/28/201633.0033.3632.8532.91206,697
4/27/201632.6432.9632.5732.8593,830
4/26/201632.5132.6732.5032.6346,869
4/25/201632.5832.6332.3932.4973,412
4/22/201632.4732.7032.4732.7046,703
4/21/201632.2832.4932.2832.4096,443
4/20/201632.0532.3631.9932.2568,077
4/19/201631.9032.0431.7931.9651,207
4/18/201631.4031.7931.3131.7767,090
4/15/201631.5231.5431.3331.49180,551
4/14/201631.4331.6031.2831.5364,317
4/13/201630.9131.3930.7831.3682,577
4/12/201630.4030.7530.3230.7036,839
4/11/201630.5530.6830.3530.3533,929
4/8/201630.6530.8030.3830.4730,612
4/7/201630.8330.8630.3430.4564,823
4/6/201630.4630.9930.4030.9935,913
4/5/201630.5230.6130.4230.45194,181
4/4/201630.9831.2030.9730.98110,118
4/1/201630.6031.0330.4630.9740,187
3/31/201630.8230.9330.7230.7571,791
3/30/201630.8231.0930.7730.8447,061
3/29/201630.3130.6930.1430.6560,774
3/28/201630.5830.6030.3730.3951,215
3/24/201630.4030.5430.2430.5053,673
3/23/201630.8130.8130.5830.5855,387
3/22/201630.6730.9930.6330.9148,391
3/21/201630.7230.9530.7230.8845,420
3/18/201630.6630.8330.6630.7771,128
3/17/201630.1330.6030.1030.59256,560
3/16/201629.8230.2229.8230.14112,758
3/15/201629.9529.9529.7329.8858,764
3/14/201630.1630.2430.0830.1743,407
3/11/201629.9730.2629.9730.2455,235
3/10/201629.8529.9829.4229.7150,277
3/9/201629.8629.9129.6829.7652,479
3/8/201629.9830.0029.7229.7443,304
3/7/201629.6830.2229.6830.1869,739
3/4/201629.7229.9829.6129.8160,679
3/3/201629.4629.7429.4029.7051,281
3/2/201629.4429.4829.3129.4663,471
3/1/201629.0829.4929.0429.4751,986
2/29/201629.1629.2428.9328.9343,914
2/26/201629.2929.3229.1029.1593,317
2/25/201628.8029.0628.6229.0661,822
2/24/201628.2228.7628.0328.7231,093
2/23/201628.7928.7928.4628.48218,786
2/22/201628.6528.9428.6528.9060,985
2/19/201628.1428.3328.0528.3182,942
2/18/201628.4328.4528.2228.33165,503
2/17/201627.8828.4227.8828.4059,977
2/16/201627.5327.8327.3727.8065,480
2/12/201626.9127.2526.7327.2549,644
2/11/201626.5726.8226.3726.6685,927
2/10/201627.1627.4826.9727.0048,334
2/9/201626.9727.3426.9327.2054,175
2/8/201627.3827.4326.9727.3673,915
2/5/201627.9227.9227.5127.6758,116
2/4/201627.3928.0927.3927.9868,717
2/3/201627.1827.4926.7127.4369,200
2/2/201627.3527.3526.8926.9958,868
2/1/201627.2827.7227.1427.6175,596
1/29/201626.8927.4726.8927.4761,201
1/28/201626.9326.9326.4726.73195,007
1/27/201626.9827.2726.6326.72103,313
1/26/201626.7427.0126.7226.9153,049
1/25/201627.0727.1526.6826.68341,537
1/22/201627.2627.4126.9327.2081,753
1/21/201626.6027.1726.3426.91109,943
1/20/201626.5126.8525.9626.67212,387
1/19/201627.2627.2626.7326.96122,617
1/15/201626.8727.1226.6727.00120,546
1/14/201627.2327.7527.0027.56146,242
1/13/201627.7527.8927.0027.1094,544
1/12/201627.6827.8827.3427.7083,555
1/11/201627.7027.8027.2327.5396,719
1/8/201627.9728.0027.6027.62113,997
1/7/201627.8328.0727.7227.79148,982
1/6/201628.3228.4928.0828.26102,072
1/5/201628.7628.8528.5328.67128,297
  • Showing 1-100 of 1,022 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center