BATS
Datos históricos de VanEck Morningstar Wide Moat ETF
VanEck Morningstar Wide Moat ETF · MOAT
$108.74
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:56:04 UTC
- Variación en el periodo
- +10.96%
- Máximo
- US$115.58
- 27 de agosto de 2026
- Mínimo
- US$94.07
- 27 de marzo de 2026
- Volumen medio diario
- 0.85 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 108.77 | 109.01 | 108.48 | 108.74 | +0.32% | 404,490.951 |
| 8 oct 2026 | 107.30 | 108.45 | 107.28 | 108.39 | +0.68% | 335,755.492 |
| 7 oct 2026 | 107.80 | 107.95 | 107.16 | 107.66 | −0.54% | 298,404.096 |
| 6 oct 2026 | 108.05 | 108.61 | 107.99 | 108.24 | +0.45% | 289,207.014 |
| 5 oct 2026 | 106.28 | 107.79 | 106.28 | 107.76 | +1.45% | 296,566.362 |
| 2 oct 2026 | 106.38 | 106.71 | 105.91 | 106.22 | +0.25% | 311,032.017 |
| 1 oct 2026 | 106.03 | 106.62 | 105.37 | 105.96 | +0.24% | 439,146.303 |
| 30 sep 2026 | 106.52 | 106.58 | 105.70 | 105.71 | −0.65% | 330,611.339 |
| 29 sep 2026 | 106.65 | 106.80 | 105.85 | 106.40 | −0.75% | 372,040.719 |
| 28 sep 2026 | 107.01 | 107.59 | 106.29 | 107.20 | −0.41% | 422,410.465 |
| 25 sep 2026 | 107.26 | 107.82 | 107.00 | 107.64 | +0.46% | 265,460.318 |
| 24 sep 2026 | 107.84 | 108.06 | 106.91 | 107.15 | −0.82% | 451,024.284 |
| 23 sep 2026 | 108.67 | 108.88 | 107.99 | 108.04 | −0.80% | 443,016.234 |
| 22 sep 2026 | 109.27 | 109.54 | 108.62 | 108.91 | +0.29% | 400,589.412 |
| 21 sep 2026 | 108.07 | 108.83 | 107.52 | 108.59 | +0.95% | 339,849.207 |
| 18 sep 2026 | 107.98 | 108.07 | 107.40 | 107.57 | −0.65% | 956,620.609 |
| 17 sep 2026 | 108.93 | 108.97 | 108.11 | 108.27 | −0.02% | 342,044.554 |
| 16 sep 2026 | 109.08 | 109.22 | 107.83 | 108.29 | −0.76% | 391,402.363 |
| 15 sep 2026 | 109.44 | 109.55 | 108.83 | 109.12 | −0.73% | 304,138.28 |
| 14 sep 2026 | 108.99 | 110.22 | 108.99 | 109.92 | +1.27% | 366,370.952 |
| 11 sep 2026 | 109.06 | 109.06 | 108.28 | 108.54 | +0.30% | 456,111.911 |
| 10 sep 2026 | 108.23 | 108.86 | 108.16 | 108.22 | −0.68% | 566,105.723 |
| 9 sep 2026 | 109.59 | 109.59 | 108.70 | 108.96 | −0.85% | 343,114.489 |
| 8 sep 2026 | 111.08 | 111.13 | 109.83 | 109.89 | −1.65% | 436,855.278 |
| 4 sep 2026 | 112.03 | 112.07 | 111.40 | 111.73 | −1.39% | 327,453.784 |
| 3 sep 2026 | 113.36 | 113.90 | 112.27 | 113.30 | +0.63% | 430,420.744 |
| 2 sep 2026 | 112.65 | 113.30 | 112.44 | 112.59 | −0.18% | 402,692.351 |
| 1 sep 2026 | 113.82 | 114.04 | 112.61 | 112.79 | −1.45% | 349,007.429 |
| 31 ago 2026 | 114.69 | 114.81 | 114.20 | 114.45 | −0.47% | 436,915.596 |
| 28 ago 2026 | 115.21 | 115.55 | 114.83 | 114.99 | −0.13% | 475,344.083 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.