Stockscreener 앱 받기
98.53
0.76%
0.74
시간 외 거래:
98.53
VanEck Morningstar Wide Moat ETF 주식 (MOAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $99.13 | $97.99 | $1.14 | 1,076,409.0 | +0.76% |
| 2025-09-04 | $97.82 | $96.67 | $1.15 | 819,807.0 | +0.29% |
| 2025-09-03 | $97.92 | $96.94 | $0.98 | 527,671.0 | +0.05% |
| 2025-09-02 | $97.52 | $96.62 | $0.90 | 463,972.0 | -1.05% |
| 2025-08-29 | $98.96 | $98.13 | $0.83 | 497,686.0 | -0.09% |
| 2025-08-28 | $98.99 | $98.28 | $0.71 | 627,446.0 | -0.21% |
| 2025-08-27 | $98.92 | $98.23 | $0.685 | 424,699.0 | +0.43% |
| 2025-08-26 | $98.77 | $98.23 | $0.54 | 488,812.0 | -0.02% |
| 2025-08-25 | $99.10 | $98.39 | $0.713 | 456,226.0 | -0.80% |
| 2025-08-22 | $99.48 | $97.15 | $2.33 | 530,032.0 | +2.41% |
| 2025-08-21 | $97.26 | $96.74 | $0.52 | 377,402.0 | -0.51% |
| 2025-08-20 | $97.91 | $96.85 | $1.06 | 643,502.0 | -0.41% |
| 2025-08-19 | $98.54 | $97.52 | $1.02 | 586,286.0 | +0.09% |
| 2025-08-18 | $98.01 | $97.50 | $0.51 | 465,799.0 | +0.05% |
| 2025-08-15 | $98.01 | $97.50 | $0.51 | 576,767.0 | -0.45% |
| 2025-08-14 | $98.18 | $97.61 | $0.565 | 675,065.0 | -0.76% |
| 2025-08-13 | $98.85 | $97.52 | $1.33 | 639,502.0 | +1.67% |
| 2025-08-12 | $97.20 | $95.64 | $1.56 | 589,933.0 | +1.78% |
| 2025-08-11 | $96.61 | $95.36 | $1.25 | 586,741.0 | -0.67% |
| 2025-08-08 | $96.38 | $95.84 | $0.54 | 391,996.0 | +0.14% |
VanEck Morningstar Wide Moat ETF 주식 (MOAT) 연도별 가격 이력
이 심층 분석에서는 VanEck Morningstar Wide Moat ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MOAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 VanEck Morningstar Wide Moat ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
VanEck Morningstar Wide Moat ETF 주식 (MOAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $99.13 | $96.62 | $2.51 | 3,964,268.0 | +0.04% |
| 2025-08 | $99.48 | $94.92 | $4.56 | 11,493,820.0 | +1.74% |
| 2025-07 | $99.46 | $93.60 | $5.86 | 14,663,973.0 | +3.22% |
| 2025-06 | $94.16 | $88.53 | $5.63 | 19,056,367.0 | +4.64% |
| 2025-05 | $91.49 | $85.58 | $5.91 | 15,439,849.0 | +4.14% |
| 2025-04 | $88.62 | $75.43 | $13.19 | 26,770,723.0 | -2.19% |
| 2025-03 | $92.85 | $86.49 | $6.36 | 17,366,285.0 | -4.19% |
| 2025-02 | $95.02 | $90.60 | $4.42 | 15,735,995.0 | -3.87% |
| 2025-01 | $96.97 | $90.74 | $6.23 | 16,785,714.0 | +3.05% |
VanEck Morningstar Wide Moat ETF 주식 (MOAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $99.06 | $92.00 | $7.06 | 14,076,472.0 | -6.03% |
| 2024-11 | $98.98 | $94.11 | $4.87 | 13,275,896.0 | +4.42% |
| 2024-10 | $97.98 | $94.24 | $3.74 | 14,214,406.0 | -2.76% |
| 2024-09 | $97.46 | $92.12 | $5.34 | 13,473,474.0 | +1.71% |
| 2024-08 | $95.42 | $86.97 | $8.45 | 14,799,030.0 | +4.43% |
| 2024-07 | $92.12 | $85.67 | $6.45 | 18,257,560.0 | +5.39% |
| 2024-06 | $87.95 | $85.16 | $2.79 | 16,257,503.0 | -0.02% |
| 2024-05 | $89.91 | $84.87 | $5.04 | 14,413,755.0 | +1.40% |
| 2024-04 | $90.14 | $83.63 | $6.51 | 18,637,283.0 | -4.97% |
| 2024-03 | $90.11 | $86.21 | $3.90 | 16,487,665.0 | +3.63% |
| 2024-02 | $86.98 | $83.23 | $3.75 | 20,084,364.0 | +4.13% |
| 2024-01 | $85.39 | $82.06 | $3.33 | 23,508,334.0 | -1.84% |
VanEck Morningstar Wide Moat ETF 주식 (MOAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $85.39 | $79.08 | $6.31 | 24,969,476.0 | +6.92% |
| 2023-11 | $79.42 | $71.45 | $7.97 | 22,102,163.0 | +9.87% |
| 2023-10 | $76.64 | $70.56 | $6.08 | 23,023,172.0 | -4.73% |
| 2023-09 | $80.87 | $74.47 | $6.40 | 15,013,244.0 | -5.44% |
| 2023-08 | $82.98 | $77.01 | $5.97 | 19,377,428.0 | -3.70% |
| 2023-07 | $83.87 | $77.96 | $5.91 | 18,186,820.0 | +4.37% |
| 2023-06 | $80.88 | $74.78 | $6.10 | 17,909,385.0 | +6.59% |
| 2023-05 | $76.17 | $72.32 | $3.85 | 14,318,124.0 | +0.35% |
| 2023-04 | $74.60 | $71.87 | $2.73 | 13,210,690.0 | +1.04% |
| 2023-03 | $73.87 | $66.97 | $6.90 | 12,710,769.0 | +4.71% |
| 2023-02 | $76.64 | $69.81 | $6.83 | 9,735,495.0 | -2.87% |
| 2023-01 | $72.79 | $64.66 | $8.13 | 9,958,018.0 | +11.84% |
0.32%
0.49%
자본화:
|
볼륨(24시간):