VanEck Morningstar Wide ... Historical Data - MOAT

기업명	Etf 심볼	시장	주식 타입
VanEck Morningstar Wide Moat ETF	MOAT	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	0.32	0.37%	87.06	05:15:00

개장가	저가	고가	종가	전일 종가
86.94	86.91	87.24	87.06	86.74

MOAT Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	86.20	87.24	84.87	85.83	732,559	0.86	1.00%
1개월	88.19	88.65	83.63	85.56	855,370	-1.13	-1.28%
3개월	85.00	90.14	83.63	86.70	845,799	2.06	2.42%
6개월	74.83	90.14	73.47	83.88	993,531	12.23	16.34%
1년	73.50	90.14	70.555	80.90	926,961	13.56	18.45%
3년	72.84	90.14	57.27	75.50	675,988	14.22	19.52%
5년	48.14	90.14	35.00	69.22	569,261	38.92	80.85%

Date	Close	Change	Change (%)	Open	High	Low	Volume
07 5월(5) 2024	86.74	0.59	0.68%	86.59	86.78	86.42	674,302
04 5월(5) 2024	86.15	0.38	0.44%	86.44	86.61	85.85	747,200
03 5월(5) 2024	85.77	0.55	0.65%	85.65	85.93	84.97	702,080
02 5월(5) 2024	85.22	-0.21	-0.25%	85.27	86.39	84.87	923,932
01 5월(5) 2024	85.43	-1.06	-1.23%	86.20	86.38	85.41	615,283
30 4월(4) 2024	86.49	0.46	0.53%	86.13	86.57	86.06	619,730
27 4월(4) 2024	86.03	0.56	0.66%	85.78	86.345	85.65	523,953
26 4월(4) 2024	85.47	-0.28	-0.33%	85.52	85.61	84.82	825,570
25 4월(4) 2024	85.75	0.01	0.01%	85.67	85.8499	85.2408	604,255
24 4월(4) 2024	85.74	0.76	0.89%	85.17	85.91	85.08	724,714
23 4월(4) 2024	84.98	0.68	0.81%	84.81	85.3951	84.31	1,475,020
20 4월(4) 2024	84.30	0.33	0.39%	83.97	84.50	83.96	743,575
19 4월(4) 2024	83.97	-0.14	-0.17%	83.94	84.51	83.63	875,928
18 4월(4) 2024	84.11	-0.34	-0.40%	84.74	84.74	83.85	800,617
17 4월(4) 2024	84.45	-0.36	-0.42%	84.75	84.94	84.18	1,384,836
16 4월(4) 2024	84.81	-0.73	-0.85%	86.31	86.395	84.455	1,365,391
13 4월(4) 2024	85.54	-1.51	-1.73%	86.41	86.58	85.25	928,615
12 4월(4) 2024	87.05	0.11	0.13%	87.41	87.41	86.401	780,642
11 4월(4) 2024	86.94	-1.71	-1.93%	87.53	87.5321	86.67	1,050,000
10 4월(4) 2024	88.65	0.68	0.77%	88.19	88.65	87.89	741,762
09 4월(4) 2024	87.97	0.34	0.39%	87.85	88.16	87.705	607,574