MOAT: VanEck Vectors Morningstar Wide Moat ETF

As of Friday, December 2nd, 2022

$ 69.49

-0.29 -0.42%

Open: 68.43
High: 69.73
Low: 68.41
Volume: 359,394
Previous Close on Thursday, December 1st, 2022

$ 69.78

+0.18 +0.26%

Open: 69.83
High: 70.13
Low: 69.04
Volume: 415,973
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 68.43 69.73 68.41 69.49 359,394 -0.29 -0.42
2022-12-01 69.83 70.13 69.04 69.78 415,973 +0.18 +0.26
2022-11-30 67.30 69.60 66.81 69.60 445,094 +2.73 +4.08
2022-11-29 67.15 67.26 66.60 66.87 634,783 -0.11 -0.16
2022-11-28 67.74 68.16 66.84 66.98 342,630 -1.30 -1.90
2022-11-25 68.15 68.45 68.10 68.28 76,440 -0.05 -0.07
2022-11-23 67.65 68.57 67.65 68.33 355,022 +0.66 +0.98
2022-11-22 67.07 67.71 66.72 67.67 513,873 +0.74 +1.11

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 70.13
On 2022-12-01
66.60
On 2022-11-29
1.21 1.77 70.13
On 2022-12-01
68.41
On 2022-12-02
-2.45 68.54
10D 70.13
On 2022-12-01
66.53
On 2022-11-18
2.52 3.76 68.57
On 2022-11-23
66.60
On 2022-11-29
-2.87 68.10
20D 70.13
On 2022-12-01
60.94
On 2022-11-04
8.46 13.86 69.80
On 2022-11-15
66.32
On 2022-11-17
-4.99 67.03
WTD 70.13
On 2022-12-01
66.60
On 2022-11-29
1.21 1.77 70.13
On 2022-12-01
68.41
On 2022-12-02
-2.45 68.54
MTD 70.13
On 2022-12-01
68.41
On 2022-12-02
-0.11 -0.16 70.13
On 2022-12-01
68.41
On 2022-12-02
-2.45 69.64
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0