$33.88 -0.04 (%) VanEck Vct Mrns Shs -

Sep. 28, 2016 | 12:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOAT historical data

Date Open High Low Close Volume
9/27/201633.7133.9233.7133.9269,122
9/26/201633.9233.9833.6933.6965,835
9/23/201634.1434.2034.0634.0835,339
9/22/201634.1634.2834.1634.2370,361
9/21/201633.7034.0033.6133.9977,672
9/20/201633.8133.8433.6133.65108,475
9/19/201633.7633.8433.5233.6445,932
9/16/201633.6533.6733.5333.6379,390
9/15/201633.4833.8533.3833.78133,872
9/14/201633.7133.8333.5433.5753,085
9/13/201633.9333.9333.5733.6878,120
9/12/201633.4834.2033.4634.1681,318
9/9/201634.3534.3533.7233.7280,730
9/8/201634.6134.6734.5034.5634,365
9/7/201634.5434.6934.5334.6291,092
9/6/201634.6134.6234.4234.56130,466
9/2/201634.6234.6934.4934.57158,806
9/1/201634.6034.6434.3234.51365,829
8/31/201634.7134.7134.4434.6340,612
8/30/201634.6734.8034.6434.73122,267
8/29/201634.6034.8134.5934.7087,532
8/26/201634.6734.8534.4434.6240,970
8/25/201634.6634.7234.4734.5542,652
8/24/201634.9134.9834.5834.6631,679
8/23/201634.8735.0034.8734.9094,049
8/22/201634.6134.7634.6134.7471,293
8/19/201634.5934.7334.5234.7165,025
8/18/201634.7134.8034.6434.7233,923
8/17/201634.7334.7634.5634.75105,553
8/16/201634.8634.8734.7134.71140,474
8/15/201634.8134.9534.7634.91110,678
8/12/201634.7534.7734.6734.7597,561
8/11/201634.7134.8834.6634.8446,029
8/10/201634.7034.7434.5434.5939,644
8/9/201634.7634.8134.6434.68220,693
8/8/201634.7834.8734.6734.7248,682
8/5/201634.5034.7634.5034.71102,732
8/4/201634.3034.3834.2234.3369,529
8/3/201634.0934.3534.0534.31352,547
8/2/201634.2134.2133.9134.1283,879
8/1/201634.3934.4534.1934.2561,044
7/29/201634.3134.3934.0634.3682,380
7/28/201634.2634.4934.2034.4363,223
7/27/201634.3334.4234.2034.34108,416
7/26/201634.1734.3034.0934.3042,712
7/25/201634.3034.3034.1334.22132,348
7/22/201634.1734.3134.0834.2974,994
7/21/201634.2334.3134.0534.1562,700
7/20/201633.9634.2233.9134.1957,579
7/19/201633.9033.9433.8033.8649,419
7/18/201633.8634.0133.8333.97325,688
7/15/201633.9933.9933.7433.8484,985
7/14/201633.9033.9633.8433.9074,466
7/13/201633.7033.7033.5133.6631,787
7/12/201633.4233.6633.4233.6297,416
7/11/201633.3033.4033.2633.2762,913
7/8/201632.7533.2132.7533.1766,575
7/7/201632.5132.6732.4132.5380,024
7/6/201632.1732.5232.0232.46100,815
7/5/201632.6332.6332.1532.31218,012
7/1/201632.5232.9532.5232.8342,127
6/30/201632.2932.5332.1132.5248,200
6/29/201631.8332.2531.8032.1987,452
6/28/201631.3631.5731.3031.54160,571
6/27/201631.6131.6130.8831.00215,312
6/24/201632.2432.5731.8931.94130,617
6/23/201633.2133.4233.1433.40103,853
6/22/201632.8833.1232.8632.9081,538
6/21/201633.0333.0332.8132.8862,163
6/20/201633.0633.3032.9532.98206,251
6/17/201632.8732.8732.6532.7235,754
6/16/201632.6932.9032.4232.87112,281
6/15/201633.0133.1332.8432.85137,707
6/14/201633.1033.3032.8332.98387,640
6/13/201633.3733.5633.2133.2187,657
6/10/201632.9533.0032.5932.7052,028
6/9/201633.2533.2933.0533.2152,213
6/8/201633.1633.3733.1633.3557,246
6/7/201633.2433.2833.1033.1073,700
6/6/201633.2433.4533.2233.4061,542
6/3/201633.2533.2632.9033.1846,459
6/2/201633.1633.3833.0933.3873,858
6/1/201633.0933.2532.8633.22129,308
5/31/201633.1533.2533.0133.2294,916
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
  • Showing 1-100 of 1,106 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center