$32.19 -0.05 (%) Mkt Vector ETF Shs Market Vectors Morningstar Wide Moat ETF - NYSEARCA

Nov. 26, 2014 | 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
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
10/2/201430.8331.0030.5830.92314,119
10/1/201431.2331.2330.7630.89226,336
9/30/201431.4931.4931.2431.3193,905
9/29/201431.1731.3731.1231.32260,509
9/26/201431.2631.4431.1331.40105,183
9/25/201431.5831.5831.1731.25180,034
9/24/201431.4531.6331.3131.62186,204
9/23/201431.5331.6231.4131.44243,760
9/22/201431.8031.8231.5331.58235,937
9/19/201432.0532.0531.8331.87304,556
9/18/201431.7931.9131.7831.91178,369
9/17/201431.7131.8231.6231.67170,283
9/16/201431.4531.7331.3631.71107,156
9/15/201431.5731.5731.3931.49249,714
9/12/201431.5931.6831.4531.55244,165
9/11/201431.5631.6431.5031.58152,142
9/10/201431.4831.6731.4231.65114,678
9/9/201431.7831.7831.4831.51104,440
9/8/201431.9131.9131.7031.8059,679
9/5/201431.7931.9031.6131.90103,818
9/4/201431.7731.9731.6931.79354,922
9/3/201431.8431.9031.6331.67116,200
9/2/201431.8031.8231.5431.67138,860
8/29/201431.6731.7431.5831.7269,243
8/28/201431.5831.6631.5231.6348,103
8/27/201431.7731.8231.6531.71105,366
8/26/201431.6631.8131.6631.75170,910
8/25/201431.6031.6831.5331.5966,899
8/22/201431.5431.5431.3631.40205,110
8/21/201431.3431.5331.2831.51124,382
8/20/201431.1531.2731.1031.26107,662
8/19/201431.1631.1731.0631.14110,030
8/18/201431.0131.0930.9631.07113,543
8/15/201431.0031.0030.6330.8265,468
8/14/201430.6830.8630.6830.86107,239
8/13/201430.7230.7330.6230.68160,344
8/12/201430.6330.6330.4630.5877,495
8/11/201430.6030.7030.5530.61136,711
8/8/201430.2530.4630.1330.46125,577
8/7/201430.5230.5230.0930.1475,188
8/6/201430.0530.4630.0530.40181,795
8/5/201430.3430.3830.0930.16354,031
8/4/201430.1930.4630.1230.43139,184
8/1/201430.1630.3030.0530.11169,625
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
  • Showing 1-100 of 650 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center