Mkt Vector ETF Shs Market Vectors Wide Moat ETF $30.21

down -0.51


31/7/2014 03:59 PM  |  NYSEARCA : MOAT
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOAT historical data

Date Open High Low Close Volume
7/31/201430.6030.6130.1830.21119,664
7/30/201430.7730.8630.5830.7294,362
7/29/201430.7430.8030.6130.6156,861
7/28/201430.6630.7030.4830.65139,021
7/25/201430.7730.8130.5730.62119,376
7/24/201431.1431.1430.9831.0284,242
7/23/201431.1531.1531.0031.09107,975
7/22/201431.0031.1430.9831.13170,784
7/21/201430.9130.9830.7830.9652,663
7/18/201430.7330.9830.7230.9586,470
7/17/201430.8631.0030.6130.64120,975
7/16/201431.0531.1030.8730.9473,078
7/15/201430.9531.0530.8130.9171,401
7/14/201431.0131.0130.9030.93133,947
7/11/201430.7230.8730.6730.8351,856
7/10/201430.5730.7730.5230.7078,093
7/9/201430.7330.8830.6730.8593,538
7/8/201430.8030.8230.5930.6597,817
7/7/201430.8630.9130.7730.83118,656
7/3/201430.8731.0030.8430.9965,136
7/2/201430.9030.9030.7430.8087,997
7/1/201430.7430.9230.7430.8271,188
6/30/201430.6030.6830.6030.6596,690
6/27/201430.3930.6030.3930.6047,390
6/26/201430.4930.4930.2530.43116,190
6/25/201430.4330.4930.3930.4748,009
6/24/201430.5930.6530.4030.4377,610
6/20/201430.6130.6430.5630.5984,005
6/19/201430.4830.5630.4330.5561,124
6/18/201430.1530.4630.1130.43101,787
6/17/201430.1530.2030.0530.1685,402
6/16/201430.0630.2430.0630.1471,470
6/13/201430.0230.1730.0130.1563,458
6/12/201430.2430.2430.0330.05103,941
6/11/201430.2730.3030.1730.22100,101
6/10/201430.4030.4230.3530.4271,139
6/9/201430.4030.4630.3630.4364,587
6/6/201430.3330.4330.3230.41110,614
6/5/201430.1630.2830.0330.27104,087
6/4/201430.0130.1029.9430.10148,384
6/3/201430.0330.0429.9530.03105,247
6/2/201430.1030.1429.9430.07102,917
5/30/201429.9730.0829.9230.08155,335
5/29/201429.9529.9829.8329.9775,052
5/28/201429.8429.8929.7529.8562,930
5/27/201429.8829.8929.7929.84131,446
5/23/201429.7729.7829.7029.7880,471
5/22/201429.6329.7629.5929.73114,406
5/21/201429.6229.6829.5729.66111,128
5/20/201429.7229.7229.4629.5495,706
5/19/201429.6029.7229.5929.72285,889
5/16/201429.5829.6629.4729.66136,937
5/15/201429.7329.7329.4229.57214,697
5/13/201429.8829.9429.8429.86101,065
5/12/201429.9029.9029.6929.84152,320
5/8/201429.7630.0229.7529.81149,362
5/7/201429.6029.8129.5229.7878,189
5/6/201429.7529.7529.5129.5396,335
5/5/201429.6529.7929.5129.75171,155
5/2/201429.7529.8329.7029.73106,457
5/1/201429.6329.7229.5529.67224,186
4/30/201429.5529.6829.4329.63144,745
4/29/201429.7729.8329.6529.68127,033
4/28/201429.7429.7429.4529.66129,504
4/25/201429.7529.7529.5529.66116,302
4/24/201429.9829.9829.7529.76122,509
4/23/201430.0030.0329.9329.97148,022
4/22/201429.9530.0329.8729.97154,639
4/21/201429.9029.9729.8429.95105,275
4/17/201429.8329.9129.7029.8488,252
4/16/201429.8629.9229.7329.92495,752
4/15/201429.4329.6429.2929.6361,959
4/14/201429.3229.3829.1929.3395,927
4/11/201429.1729.2329.0829.1398,219
4/10/201429.6229.6629.1529.21149,957
4/9/201429.4229.5829.3229.5871,160
4/8/201429.1429.3229.1129.32111,123
4/7/201429.2929.3229.0629.0984,226
4/4/201429.6129.6429.2929.3273,902
4/3/201429.5929.5929.3729.4580,717
4/2/201429.5229.5429.4229.51107,861
4/1/201429.4429.4829.2729.44218,676
3/31/201429.3029.3829.2429.31163,501
3/28/201429.1029.2129.0029.12216,154
3/27/201428.9528.9828.7628.9698,593
3/26/201429.0629.0628.8128.82101,359
3/25/201428.8528.9328.7728.91115,653
3/24/201428.8228.8428.6028.7069,125
3/21/201429.0029.0628.7428.7658,912
3/20/201428.6228.9228.5528.9080,004
3/19/201428.9328.9828.6028.74252,415
3/18/201428.9029.0028.8028.9280,497
3/17/201428.6928.8528.6928.8065,073
3/14/201428.6828.8228.5628.5960,203
3/13/201429.1229.1228.6328.68195,755
3/12/201428.9629.0528.8929.0358,764
3/11/201429.1929.2929.0029.0664,152
3/10/201429.0929.1228.9829.1244,102
3/7/201429.2329.2328.9829.1090,017
3/6/201429.1629.2029.1129.13123,090
Trading Center