$30.91 +0.03 (%) Mkt Vector ETF Shs Market Vectors Morningstar Wide Moat ETF - NYSEARCA

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOAT historical data

Date Open High Low Close Volume
2/27/201530.9131.0130.8330.91119,842
2/26/201531.1131.1530.7830.8895,525
2/25/201531.0031.2631.0031.15106,537
2/24/201531.0431.0830.8331.03100,372
2/23/201531.0131.0830.8931.01100,694
2/20/201530.9231.0930.7031.06106,712
2/19/201530.7831.1630.7430.98102,649
2/18/201530.9831.0730.9231.0071,113
2/17/201531.0131.0730.8231.05871,340
2/13/201530.5631.0330.5631.02206,844
2/12/201530.4930.6130.4830.55189,702
2/11/201530.3830.3930.1730.32179,177
2/10/201530.3330.4530.0130.43133,169
2/9/201530.0830.3030.0230.09152,383
2/6/201530.2830.3530.0830.13401,750
2/5/201529.9130.2929.9130.26732,546
2/4/201529.9930.0129.6829.72124,418
2/3/201529.7030.1029.7030.06111,956
2/2/201529.0729.5928.9329.59185,128
1/30/201528.8429.4128.8428.99102,834
1/29/201528.8529.0128.4528.95240,848
1/28/201529.8429.8428.9728.97196,900
1/27/201529.6829.8729.3829.74147,244
1/26/201529.6229.9729.6229.95128,410
1/23/201529.8229.9629.6429.67164,283
1/22/201529.6529.8729.5329.86159,584
1/21/201529.0629.5829.0529.51169,173
1/20/201529.2629.2628.8929.19205,129
1/16/201528.7629.1928.7329.19192,853
1/15/201529.2529.3128.7528.77178,212
1/14/201528.9029.1128.6429.08240,116
1/13/201529.6129.7728.9829.22217,590
1/12/201529.9829.9829.3529.45401,752
1/9/201530.4230.4229.8729.99162,913
1/8/201530.1930.4230.1830.39236,791
1/6/201530.3130.3129.6229.79305,711
1/5/201530.9530.9530.1830.26287,111
1/2/201531.1531.2430.9531.07103,542
12/31/201431.3731.4031.0431.08103,360
12/30/201431.5231.5531.3431.35214,772
12/29/201431.4831.6731.4531.58125,264
12/26/201431.4731.6031.4031.5072,819
12/24/201431.4831.4831.2931.37169,290
12/23/201431.4631.5531.3631.44155,611
12/22/201431.3531.3531.0931.29388,211
12/19/201431.6931.9131.5631.82239,629
12/18/201431.5731.5731.1831.54293,798
12/17/201430.6531.1330.6031.04239,112
12/16/201430.6331.1830.5530.56275,461
12/15/201431.0231.1930.6730.82111,817
12/12/201431.1631.2830.8830.88107,263
12/11/201431.3031.7231.2431.39265,284
12/10/201431.6531.6531.1731.21425,846
12/9/201431.3731.7531.3531.74114,927
12/8/201431.8531.8931.5031.62137,718
12/5/201432.0132.0131.8831.94121,390
12/4/201432.0632.1231.8532.05200,585
12/3/201431.9932.1331.9732.12157,110
12/2/201431.8532.0031.8331.97126,290
12/1/201431.9932.1131.8131.86314,192
11/28/201432.0632.2131.9332.12144,192
11/26/201432.2532.2532.1132.19103,875
11/25/201432.3532.3732.1732.24333,726
11/24/201432.4432.4432.2432.27174,728
11/21/201432.4232.4632.2032.32117,129
11/20/201431.8432.1031.8432.0688,230
11/19/201432.0132.0231.8432.01140,557
11/18/201431.9332.0731.9032.01151,762
11/17/201431.8431.9331.7931.89136,840
11/14/201431.8231.9131.8231.8699,365
11/13/201431.9831.9831.6431.8393,466
11/12/201431.8632.0231.8631.91134,128
11/11/201431.9531.9931.8631.97215,733
11/10/201431.7831.9131.7531.91169,628
11/7/201431.6531.8331.6231.75139,004
11/6/201431.4831.6931.3231.69201,523
11/5/201431.3831.5631.3231.55189,500
11/4/201431.2831.3031.0931.30130,138
11/3/201431.5431.6631.2831.33216,684
10/31/201431.4731.5131.2831.51220,344
10/30/201430.8231.2230.8031.11215,605
10/29/201431.1131.1530.7830.98156,887
10/28/201430.7531.0530.6731.04115,620
10/27/201430.6030.6830.5230.64210,064
10/24/201430.6330.8030.5330.77151,002
10/23/201430.7530.8530.5730.70280,070
10/22/201430.9831.1330.5530.55299,904
10/21/201430.5630.9230.5030.92193,463
10/20/201430.0130.3830.0030.37128,222
10/17/201430.2830.3429.9630.14184,036
10/16/201429.4930.0929.3729.92191,564
10/15/201429.7130.2629.3330.03476,744
10/14/201430.0130.3729.9530.03145,862
10/13/201430.3030.3929.8729.89330,690
10/10/201430.5830.7430.3330.35220,294
10/9/201431.1431.1530.5530.62400,757
10/8/201430.7231.2430.5931.23227,239
10/7/201430.9231.0730.7230.73263,881
10/6/201431.1931.2730.9531.07280,034
10/3/201431.0831.1230.9231.09176,716
  • Showing 1-100 of 711 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center