$35.80 0.00 (%) VanEck Vct Mrns Shs - NYSE ARCA

Dec. 8, 2016 | 04:00 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
12/8/201635.7535.8935.6335.80121,226
12/7/201635.3335.7435.2035.71157,501
12/6/201635.3335.3635.1635.35132,669
12/5/201635.1435.3635.1435.2670,636
12/2/201635.1035.1834.9234.9677,822
12/1/201635.1235.2435.1035.17105,330
11/30/201635.1935.2635.0535.0583,273
11/29/201635.0835.2335.0435.0693,118
11/28/201635.2435.2435.0035.01107,780
11/25/201635.2935.3235.2035.3097,855
11/23/201635.0035.2334.9735.23168,433
11/21/201634.9335.1034.9335.05134,910
11/18/201635.0235.0234.8534.85129,766
11/17/201634.7334.9834.7334.97133,226
11/16/201634.7434.8434.6434.69102,394
11/15/201634.8934.9134.6234.91129,480
11/14/201634.8835.0734.7434.83123,005
11/11/201634.6534.7934.5134.7392,119
11/10/201634.5935.0834.5934.75466,366
11/9/201633.5734.4633.5734.37105,601
11/8/201633.4433.6533.2633.4878,625
11/7/201633.1833.5533.1833.5185,937
11/4/201632.7432.9732.6832.6849,662
11/3/201632.9633.0632.6732.7375,077
11/2/201632.9733.0332.8232.9270,837
11/1/201633.3033.3232.8733.0769,063
10/31/201633.2333.3333.1733.2448,419
10/28/201633.3033.4533.0333.1647,821
10/27/201633.9133.9133.6233.6245,304
10/26/201633.7233.9233.6933.77224,944
10/25/201633.8333.9133.7333.7889,632
10/24/201633.9734.0433.9033.9457,901
10/21/201633.6333.9233.5833.8356,876
10/20/201633.5733.8433.5533.7837,230
10/19/201633.4533.6233.4533.5541,663
10/18/201633.3633.4733.2833.4123,642
10/17/201633.2633.2833.0833.1056,184
10/14/201633.4533.4933.2133.2878,700
10/13/201633.1433.3632.8333.2552,245
10/12/201633.4033.5733.3733.42141,884
10/11/201633.7833.7833.3033.4357,087
10/10/201633.9534.0433.8733.91100,804
10/7/201633.9533.9533.6433.8248,459
10/6/201633.9433.9733.8133.9248,550
10/5/201633.8634.0633.8633.9885,339
10/4/201633.9534.0233.7533.8453,980
10/3/201633.9133.9533.7833.92101,509
9/30/201633.8134.1333.7734.0649,035
9/29/201633.9734.0633.6333.6949,779
9/28/201633.9434.0533.8234.0343,504
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
  • Showing 1-100 of 1,156 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center